RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	57.68	58.16	57.54	57.70	-	0.35%	124,269
Aug 26, 2026	58.12	58.30	57.34	57.50	57.50	-1.10%	842,189
Aug 25, 2026	56.66	58.58	56.66	58.14	58.14	1.61%	739,156
Aug 24, 2026	57.10	57.26	56.48	57.22	57.22	-0.17%	629,535
Aug 21, 2026	57.48	58.48	57.14	57.32	57.32	-0.03%	894,771
Aug 20, 2026	57.68	57.98	56.70	57.34	57.34	0.42%	776,023
Aug 19, 2026	58.16	58.48	56.92	57.10	57.10	-1.72%	1,084,402
Aug 18, 2026	59.04	59.06	58.06	58.10	58.10	-1.66%	1,363,856
Aug 17, 2026	59.06	59.76	58.88	59.08	59.08	0.31%	1,119,617
Aug 14, 2026	59.80	59.80	57.02	58.90	58.90	-0.41%	2,437,026
Aug 13, 2026	58.20	59.72	57.56	59.14	59.14	2.64%	3,416,289
Aug 12, 2026	58.00	58.42	57.56	57.62	57.62	0.17%	1,586,549
Aug 11, 2026	56.76	57.52	56.58	57.52	57.52	1.81%	1,108,336
Aug 10, 2026	56.40	57.36	56.18	56.50	56.50	0.50%	1,059,390
Aug 7, 2026	57.10	57.10	55.72	56.22	56.22	-0.46%	1,130,158
Aug 6, 2026	55.80	56.90	55.18	56.48	56.48	2.17%	1,770,509
Aug 5, 2026	57.24	57.34	55.28	55.28	55.28	-2.33%	1,367,857
Aug 4, 2026	57.26	57.62	56.34	56.60	56.60	-0.77%	1,101,885
Aug 3, 2026	56.70	57.04	55.80	57.04	57.04	-0.24%	1,528,567
Jul 31, 2026	56.98	57.92	56.80	57.18	57.18	1.64%	1,444,380
Jul 30, 2026	55.68	56.74	55.50	56.26	56.26	1.04%	1,014,080
Jul 29, 2026	56.64	58.08	55.66	55.68	55.68	0.11%	1,718,909
Jul 28, 2026	57.86	57.96	55.62	55.62	55.62	-2.93%	1,758,125
Jul 27, 2026	58.86	58.88	57.04	57.30	57.30	-2.55%	1,209,106
Jul 24, 2026	58.92	59.22	58.20	58.80	58.80	-0.20%	757,106
Jul 23, 2026	59.54	59.56	58.58	58.92	58.92	-0.10%	1,506,527
Jul 22, 2026	58.44	59.68	58.26	58.98	58.98	1.34%	968,291
Jul 21, 2026	58.16	58.80	57.80	58.20	58.20	0.31%	1,157,119
Jul 20, 2026	56.14	58.30	56.04	58.02	58.02	3.61%	2,216,271
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