FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.04	56.10	53.80	54.06	54.06	-3.33%	5,182
Mar 26, 2026	56.68	56.68	55.58	55.92	55.92	-1.93%	4,290
Mar 25, 2026	55.24	57.02	55.24	57.02	57.02	2.22%	7,294
Mar 24, 2026	54.68	55.78	54.66	55.78	55.78	1.23%	2,323
Mar 23, 2026	54.64	56.22	54.50	55.10	55.10	0.47%	19,900
Mar 20, 2026	57.84	58.44	54.80	54.84	54.84	-5.09%	35,572
Mar 19, 2026	57.14	58.32	57.14	57.78	57.78	1.05%	7,758
Mar 18, 2026	58.66	58.80	57.16	57.18	57.18	-2.12%	6,773
Mar 17, 2026	57.14	58.60	57.14	58.42	58.42	2.03%	9,248
Mar 16, 2026	57.22	57.62	56.88	57.26	57.26	-0.10%	5,999
Mar 13, 2026	55.42	57.48	55.28	57.32	57.32	3.43%	6,615
Mar 12, 2026	53.34	55.88	53.34	55.42	55.42	3.32%	17,495
Mar 11, 2026	53.98	53.98	53.00	53.64	53.64	-0.52%	7,973
Mar 10, 2026	53.62	54.80	53.62	53.92	53.92	0.19%	9,325
Mar 9, 2026	51.80	54.00	51.50	53.82	53.82	2.24%	9,076
Mar 6, 2026	52.86	52.88	52.00	52.64	52.64	0.42%	2,690
Mar 5, 2026	53.36	53.88	52.42	52.42	52.42	-1.87%	4,839
Mar 4, 2026	52.92	53.68	52.92	53.42	53.42	-0.26%	3,461
Mar 3, 2026	54.44	54.58	51.98	53.56	53.56	-2.37%	12,212
Mar 2, 2026	53.20	55.50	53.20	54.86	54.86	0.99%	24,523
Feb 27, 2026	53.74	54.86	53.74	54.32	54.32	0.78%	4,670
Feb 26, 2026	54.32	54.76	53.50	53.90	53.90	-0.96%	5,466
Feb 25, 2026	52.90	54.50	52.90	54.42	54.42	3.38%	7,115
Feb 24, 2026	51.62	52.66	51.54	52.64	52.64	1.82%	1,390
Feb 23, 2026	51.50	52.12	51.48	51.70	51.70	-0.19%	1,586
Feb 20, 2026	51.40	52.00	51.40	51.80	51.80	0.78%	2,281
Feb 19, 2026	52.28	52.28	50.92	51.40	51.40	-2.65%	12,434
Feb 18, 2026	51.74	52.92	51.50	52.80	52.80	1.93%	2,334
Feb 17, 2026	50.38	51.80	50.38	51.80	51.80	2.45%	4,873
Feb 16, 2026	50.00	50.76	49.42	50.56	50.56	1.04%	7,608
Feb 13, 2026	51.66	51.66	49.34	50.04	50.04	-3.47%	11,197
Feb 12, 2026	54.62	54.62	51.80	51.84	51.84	-4.81%	52,369
Feb 11, 2026	53.48	54.54	53.44	54.46	54.46	1.99%	9,391
Feb 10, 2026	53.42	53.56	53.14	53.40	53.40	-0.48%	5,124
Feb 9, 2026	52.84	53.66	52.84	53.66	53.66	1.59%	5,610
Feb 6, 2026	52.18	53.20	52.18	52.82	52.82	1.07%	3,813
Feb 5, 2026	53.52	53.52	51.50	52.26	52.26	-2.65%	21,226
Feb 4, 2026	54.12	54.70	53.68	53.68	53.68	-1.18%	9,448
Feb 3, 2026	53.74	54.70	53.02	54.32	54.32	1.80%	7,692
Feb 2, 2026	52.98	53.92	52.94	53.36	53.36	0.72%	9,161
Jan 30, 2026	53.54	54.06	52.92	52.98	52.98	-1.38%	15,180
Jan 29, 2026	52.98	53.82	52.80	53.72	53.72	1.59%	16,737
Jan 28, 2026	52.84	53.00	52.50	52.88	52.88	0.19%	4,852
Jan 27, 2026	52.26	52.92	51.98	52.78	52.78	1.58%	2,525
Jan 26, 2026	51.32	52.28	51.30	51.96	51.96	0.85%	13,575
Jan 23, 2026	51.52	51.70	51.18	51.52	51.52	0.55%	9,504
Jan 22, 2026	51.84	52.84	50.30	51.24	51.24	-1.12%	16,915
Jan 21, 2026	50.82	51.82	50.80	51.82	51.82	2.29%	10,968
Jan 20, 2026	51.44	51.68	50.64	50.66	50.66	-1.63%	10,509
Jan 19, 2026	50.34	51.74	50.30	51.50	51.50	0.23%	13,505