RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,193,655
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
May 8, 2026	58.14	58.98	58.00	58.74	58.74	0.48%	1,530,239
May 7, 2026	58.92	59.10	57.80	58.46	58.46	-1.62%	1,445,538
May 6, 2026	60.28	60.40	57.78	59.42	59.42	-1.39%	1,823,160
May 5, 2026	60.36	60.50	59.28	60.26	60.26	0.77%	1,697,209
May 4, 2026	60.08	60.60	59.12	59.80	59.80	-1.61%	1,284,893
Apr 30, 2026	60.38	62.00	60.30	61.98	60.78	2.21%	1,704,108
Apr 29, 2026	61.30	61.48	60.52	60.64	59.47	-1.46%	1,001,233
Apr 28, 2026	61.16	61.86	60.74	61.54	60.35	1.32%	1,252,794
Apr 27, 2026	59.68	61.18	59.66	60.74	59.56	1.33%	1,131,207
Apr 24, 2026	60.40	60.70	59.68	59.94	58.78	-1.09%	991,099
Apr 23, 2026	59.80	60.60	59.52	60.60	59.43	0.73%	1,023,420
Apr 22, 2026	58.26	60.24	58.26	60.16	59.00	3.26%	1,777,051
Apr 21, 2026	57.54	58.84	57.50	58.26	57.13	1.57%	1,224,818
Apr 20, 2026	56.46	57.86	56.44	57.36	56.25	2.61%	1,933,799
Apr 17, 2026	57.50	57.50	54.96	55.90	54.82	-3.79%	4,461,442
Apr 16, 2026	59.06	59.24	57.96	58.10	56.98	-1.66%	1,766,032
Apr 15, 2026	58.66	59.12	58.54	59.08	57.94	0.34%	1,101,785
Apr 14, 2026	59.14	59.30	58.24	58.88	57.74	0.55%	1,338,490
Apr 13, 2026	59.04	59.38	58.54	58.56	57.43	-0.81%	777,180
Apr 10, 2026	58.50	59.36	57.84	59.04	57.90	0.20%	1,344,151
Apr 9, 2026	58.92	59.26	58.34	58.92	57.78	0.92%	1,557,571
Apr 8, 2026	58.90	59.26	57.56	58.38	57.25	-0.51%	2,085,063
Apr 7, 2026	58.86	59.26	58.50	58.68	57.54	-0.54%	1,267,451
Apr 2, 2026	58.38	59.20	57.92	59.00	57.86	0.48%	1,467,508
Apr 1, 2026	58.38	58.98	57.92	58.72	57.58	1.80%	2,200,402
Mar 31, 2026	56.62	57.94	56.14	57.68	56.56	2.16%	5,378,630
Mar 30, 2026	54.54	56.46	54.48	56.46	55.37	3.29%	1,622,704
Mar 27, 2026	56.22	56.34	53.70	54.66	53.60	-2.39%	1,702,062
Mar 26, 2026	56.70	57.00	55.50	56.00	54.92	-1.65%	1,021,183
Mar 25, 2026	55.50	56.94	55.34	56.94	55.84	3.19%	1,584,999