RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	59.68	61.18	59.66	60.74	60.74	1.33%	1,131,207
Apr 24, 2026	60.40	60.70	59.68	59.94	59.94	-1.09%	991,099
Apr 23, 2026	59.80	60.60	59.52	60.60	60.60	0.73%	1,023,420
Apr 22, 2026	58.26	60.24	58.26	60.16	60.16	3.26%	1,777,051
Apr 21, 2026	57.54	58.84	57.50	58.26	58.26	1.57%	1,224,818
Apr 20, 2026	56.46	57.86	56.44	57.36	57.36	2.61%	1,933,799
Apr 17, 2026	57.50	57.50	54.96	55.90	55.90	-3.79%	4,461,442
Apr 16, 2026	59.06	59.24	57.96	58.10	58.10	-1.66%	1,766,032
Apr 15, 2026	58.66	59.12	58.54	59.08	59.08	0.34%	1,101,785
Apr 14, 2026	59.14	59.30	58.24	58.88	58.88	0.55%	1,338,490
Apr 13, 2026	59.04	59.38	58.54	58.56	58.56	-0.81%	777,180
Apr 10, 2026	58.50	59.36	57.84	59.04	59.04	0.20%	1,344,151
Apr 9, 2026	58.92	59.26	58.34	58.92	58.92	0.92%	1,557,571
Apr 8, 2026	58.90	59.26	57.56	58.38	58.38	-0.51%	2,085,063
Apr 7, 2026	58.86	59.26	58.50	58.68	58.68	-0.54%	1,267,451
Apr 2, 2026	58.38	59.20	57.92	59.00	59.00	0.48%	1,467,508
Apr 1, 2026	58.38	58.98	57.92	58.72	58.72	1.80%	2,200,402
Mar 31, 2026	56.62	57.94	56.14	57.68	57.68	2.16%	5,378,630
Mar 30, 2026	54.54	56.46	54.48	56.46	56.46	3.29%	1,622,704
Mar 27, 2026	56.22	56.34	53.70	54.66	54.66	-2.39%	1,702,062
Mar 26, 2026	56.70	57.00	55.50	56.00	56.00	-1.65%	1,021,183
Mar 25, 2026	55.50	56.94	55.34	56.94	56.94	3.19%	1,584,999
Mar 24, 2026	55.00	55.54	54.56	55.18	55.18	0.44%	1,117,888
Mar 23, 2026	54.94	56.36	54.44	54.94	54.94	-2.21%	2,478,731
Mar 20, 2026	58.04	58.62	55.66	56.18	56.18	-2.74%	4,516,352
Mar 19, 2026	57.46	58.38	57.16	57.76	57.76	-0.35%	2,041,265
Mar 18, 2026	58.90	58.90	57.32	57.96	57.96	-1.16%	1,997,485
Mar 17, 2026	57.50	58.64	57.50	58.64	58.64	2.41%	1,795,083
Mar 16, 2026	56.88	57.46	56.64	57.26	57.26	0.42%	1,527,121
Mar 13, 2026	55.54	57.48	55.14	57.02	57.02	2.55%	2,260,450
Mar 12, 2026	52.74	56.12	52.70	55.60	55.60	3.85%	4,123,522
Mar 11, 2026	53.60	54.24	52.76	53.54	53.54	-1.25%	1,901,438
Mar 10, 2026	54.04	54.98	53.82	54.22	54.22	1.73%	1,850,437
Mar 9, 2026	52.10	53.32	51.40	53.30	53.30	0.91%	1,518,335
Mar 6, 2026	52.56	53.02	51.86	52.82	52.82	0.42%	1,891,472
Mar 5, 2026	53.20	53.88	52.54	52.60	52.60	-1.39%	1,567,097
Mar 4, 2026	52.92	53.86	52.80	53.34	53.34	0.26%	1,603,383
Mar 3, 2026	53.20	53.60	51.90	53.20	53.20	-3.10%	3,947,015
Mar 2, 2026	55.20	55.62	54.02	54.90	54.90	0.66%	2,464,844
Feb 27, 2026	54.26	54.94	53.64	54.54	54.54	1.22%	2,499,603
Feb 26, 2026	54.14	54.90	53.28	53.88	53.88	-0.88%	1,823,626
Feb 25, 2026	52.46	54.36	52.28	54.36	54.36	3.19%	2,480,122
Feb 24, 2026	52.00	52.78	51.66	52.68	52.68	1.93%	1,702,640
Feb 23, 2026	52.00	52.26	51.40	51.68	51.68	-0.31%	1,108,993
Feb 20, 2026	51.30	52.20	51.20	51.84	51.84	0.74%	2,424,941
Feb 19, 2026	51.94	52.24	50.76	51.46	51.46	-2.43%	1,765,346
Feb 18, 2026	51.68	52.92	51.40	52.74	52.74	2.01%	1,916,212
Feb 17, 2026	50.68	51.70	50.24	51.70	51.70	2.38%	1,858,833
Feb 16, 2026	49.86	50.56	49.17	50.50	50.50	1.10%	2,590,615
Feb 13, 2026	50.92	51.58	49.25	49.95	49.95	-4.13%	6,694,669