RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	55.88	56.68	54.84	55.20	55.20	-2.30%	1,786,853
May 14, 2026	57.24	57.42	56.04	56.50	56.50	-0.81%	1,529,575
May 13, 2026	57.42	58.62	56.34	56.96	56.96	-2.16%	1,928,160
May 12, 2026	59.24	59.48	58.10	58.22	58.22	-2.25%	1,195,380
May 11, 2026	58.86	59.74	58.64	59.56	59.56	1.40%	1,029,588
May 8, 2026	58.14	58.98	58.00	58.74	58.74	0.48%	1,531,538
May 7, 2026	58.92	59.10	57.80	58.46	58.46	-1.62%	1,446,675
May 6, 2026	60.28	60.40	57.78	59.42	59.42	-1.39%	1,824,978
May 5, 2026	60.36	60.50	59.28	60.26	60.26	0.77%	1,697,597
May 4, 2026	60.08	60.60	59.12	59.80	59.80	-3.52%	1,285,664
Apr 30, 2026	60.38	62.00	60.30	61.98	60.78	2.21%	1,704,148
Apr 29, 2026	61.30	61.48	60.52	60.64	59.47	-1.46%	1,002,113
Apr 28, 2026	61.16	61.86	60.74	61.54	60.35	1.32%	1,252,877
Apr 27, 2026	59.68	61.18	59.66	60.74	59.56	1.33%	1,131,388
Apr 24, 2026	60.40	60.70	59.68	59.94	58.78	-1.09%	993,056
Apr 23, 2026	59.80	60.60	59.52	60.60	59.43	0.73%	1,026,789
Apr 22, 2026	58.26	60.24	58.26	60.16	59.00	3.26%	1,779,333
Apr 21, 2026	57.54	58.84	57.50	58.26	57.13	1.57%	1,225,766
Apr 20, 2026	56.46	57.86	56.44	57.36	56.25	2.61%	1,934,304
Apr 17, 2026	57.50	57.50	54.96	55.90	54.82	-3.79%	4,468,658
Apr 16, 2026	59.06	59.24	57.96	58.10	56.98	-1.66%	1,771,839
Apr 15, 2026	58.66	59.12	58.54	59.08	57.94	0.34%	1,102,128
Apr 14, 2026	59.14	59.30	58.24	58.88	57.74	0.55%	1,339,266
Apr 13, 2026	59.04	59.38	58.54	58.56	57.43	-0.81%	777,439
Apr 10, 2026	58.50	59.36	57.84	59.04	57.90	0.20%	1,344,277
Apr 9, 2026	58.92	59.26	58.34	58.92	57.78	0.92%	1,557,696
Apr 8, 2026	58.90	59.26	57.56	58.38	57.25	-0.51%	2,086,299
Apr 7, 2026	58.86	59.26	58.50	58.68	57.54	-0.54%	1,269,519
Apr 2, 2026	58.38	59.20	57.92	59.00	57.86	0.48%	1,468,748
Apr 1, 2026	58.38	58.98	57.92	58.72	57.58	1.80%	2,201,715
Mar 31, 2026	56.62	57.94	56.14	57.68	56.56	2.16%	5,380,523
Mar 30, 2026	54.54	56.46	54.48	56.46	55.37	3.29%	1,626,932
Mar 27, 2026	56.22	56.34	53.70	54.66	53.60	-2.39%	1,702,323
Mar 26, 2026	56.70	57.00	55.50	56.00	54.92	-1.65%	1,021,500
Mar 25, 2026	55.50	56.94	55.34	56.94	55.84	3.19%	1,587,194
Mar 24, 2026	55.00	55.54	54.56	55.18	54.11	0.44%	1,122,608
Mar 23, 2026	54.94	56.36	54.44	54.94	53.88	-2.21%	2,479,059
Mar 20, 2026	58.04	58.62	55.66	56.18	55.09	-2.74%	4,518,456
Mar 19, 2026	57.46	58.38	57.16	57.76	56.64	-0.35%	2,044,236
Mar 18, 2026	58.90	58.90	57.32	57.96	56.84	-1.16%	1,999,285
Mar 17, 2026	57.50	58.64	57.50	58.64	57.50	2.41%	1,795,602
Mar 16, 2026	56.88	57.46	56.64	57.26	56.15	0.42%	1,529,247
Mar 13, 2026	55.54	57.48	55.14	57.02	55.92	2.55%	2,262,444
Mar 12, 2026	52.74	56.12	52.70	55.60	54.52	3.85%	4,134,457
Mar 11, 2026	53.60	54.24	52.76	53.54	52.50	-1.25%	1,901,458
Mar 10, 2026	54.04	54.98	53.82	54.22	53.17	1.73%	1,851,282
Mar 9, 2026	52.10	53.32	51.40	53.30	52.27	0.91%	1,521,913
Mar 6, 2026	52.56	53.02	51.86	52.82	51.80	0.42%	1,891,595
Mar 5, 2026	53.20	53.88	52.54	52.60	51.58	-1.39%	1,567,693
Mar 4, 2026	52.92	53.86	52.80	53.34	52.31	0.26%	1,603,403