RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	55.70	56.30	55.54	56.00	56.00	0.72%	1,346,138
Jul 16, 2026	56.48	56.62	54.88	55.60	55.60	-1.97%	1,372,007
Jul 15, 2026	57.40	57.50	56.64	56.72	56.72	-1.25%	958,482
Jul 14, 2026	56.00	57.50	55.90	57.44	57.44	1.84%	1,276,279
Jul 13, 2026	55.90	56.58	55.86	56.40	56.40	0.61%	736,763
Jul 10, 2026	55.76	56.70	55.76	56.06	56.06	-0.81%	1,005,062
Jul 9, 2026	56.50	56.80	55.80	56.52	56.52	0.71%	1,304,244
Jul 8, 2026	57.00	57.64	55.80	56.12	56.12	-0.81%	1,226,414
Jul 7, 2026	57.82	58.00	56.26	56.58	56.58	-1.57%	1,074,832
Jul 6, 2026	57.82	57.82	57.06	57.48	57.48	-0.59%	876,389
Jul 3, 2026	57.34	58.04	57.22	57.82	57.82	1.69%	1,211,279
Jul 2, 2026	55.76	56.90	55.20	56.86	56.86	1.64%	1,127,561
Jul 1, 2026	56.74	56.74	55.30	55.94	55.94	-1.20%	1,489,297
Jun 30, 2026	56.70	56.84	56.16	56.62	56.62	1.11%	1,778,438
Jun 29, 2026	54.82	56.00	54.80	56.00	56.00	3.59%	1,422,360
Jun 26, 2026	55.20	55.38	54.06	54.06	54.06	-2.56%	2,460,093
Jun 25, 2026	55.20	56.00	54.78	55.48	55.48	1.76%	8,110,659
Jun 24, 2026	56.00	56.04	53.98	54.52	54.52	-2.01%	2,239,195
Jun 23, 2026	54.50	56.22	54.14	55.64	55.64	0.07%	4,100,028
Jun 22, 2026	55.86	56.14	55.48	55.60	55.60	0.91%	1,091,409
Jun 19, 2026	54.76	55.46	53.84	55.10	55.10	0.95%	4,149,965
Jun 18, 2026	55.18	55.34	53.88	54.58	54.58	-0.47%	1,319,128
Jun 17, 2026	54.86	55.12	53.86	54.84	54.84	-0.22%	1,970,504
Jun 16, 2026	56.22	56.56	54.96	54.96	54.96	-2.17%	1,656,498
Jun 15, 2026	57.12	57.18	56.12	56.18	56.18	-2.23%	1,572,204
Jun 12, 2026	57.34	57.56	56.30	57.46	57.46	-0.07%	1,298,763
Jun 11, 2026	56.00	57.60	55.64	57.50	57.50	3.42%	1,521,106
Jun 10, 2026	55.82	56.66	55.30	55.60	55.60	-0.79%	1,293,168
Jun 9, 2026	55.94	56.76	55.58	56.04	56.04	-0.11%	1,283,568
Jun 8, 2026	56.10	56.92	55.64	56.10	56.10	0.18%	896,887
Jun 5, 2026	56.56	56.56	55.86	56.00	56.00	0.36%	1,135,948
Jun 4, 2026	57.00	57.00	55.80	55.80	55.80	-2.35%	1,051,460
Jun 3, 2026	55.06	57.34	55.00	57.14	57.14	3.66%	1,457,049
Jun 2, 2026	55.30	55.74	54.76	55.12	55.12	-0.22%	1,191,582
Jun 1, 2026	54.50	55.86	54.50	55.24	55.24	1.25%	1,193,835
May 29, 2026	54.68	55.02	54.28	54.56	54.56	0.15%	7,027,097
May 28, 2026	55.14	55.62	54.22	54.48	54.48	-1.27%	1,861,608
May 27, 2026	56.84	56.84	54.68	55.18	55.18	-3.23%	2,109,981
May 26, 2026	57.72	57.72	56.98	57.02	57.02	-0.56%	1,016,490
May 25, 2026	56.82	57.48	56.72	57.34	57.34	1.24%	686,111
May 22, 2026	55.90	57.18	55.62	56.64	56.64	0.21%	1,091,998
May 21, 2026	55.80	56.60	55.72	56.52	56.52	-0.18%	1,437,653
May 20, 2026	56.80	56.98	56.02	56.62	56.62	0.43%	955,503
May 19, 2026	56.24	56.90	55.98	56.38	56.38	-0.11%	1,316,919
May 18, 2026	54.88	56.58	54.84	56.44	56.44	2.25%	1,423,645
May 15, 2026	55.88	56.68	54.84	55.20	55.20	-2.30%	1,786,763
May 14, 2026	57.24	57.42	56.04	56.50	56.50	-0.81%	1,527,981
May 13, 2026	57.42	58.62	56.34	56.96	56.96	-2.16%	1,927,086
May 12, 2026	59.24	59.48	58.10	58.22	58.22	-2.25%	1,194,750
May 11, 2026	58.86	59.74	58.64	59.56	59.56	1.40%	1,027,344