RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	50.68	51.58	50.50	51.38	51.38	1.14%	9,786
Jan 15, 2026	49.92	50.80	49.62	50.80	50.80	2.67%	15,800
Jan 14, 2026	48.17	49.75	48.17	49.48	49.48	2.29%	13,814
Jan 13, 2026	48.31	48.72	47.90	48.37	48.37	0.21%	7,262
Jan 12, 2026	47.98	48.41	47.96	48.27	48.27	0.56%	6,744
Jan 9, 2026	47.86	48.20	47.50	48.00	48.00	0.36%	4,806
Jan 8, 2026	47.90	48.11	47.82	47.83	47.83	-0.56%	14,909
Jan 7, 2026	47.93	48.68	47.90	48.10	48.10	0.35%	11,687
Jan 6, 2026	47.21	48.31	47.16	47.93	47.93	1.85%	8,104
Jan 5, 2026	46.90	47.21	46.37	47.06	47.06	0.32%	21,555
Jan 2, 2026	45.14	47.05	45.14	46.91	46.91	3.85%	14,333
Dec 30, 2025	44.89	45.20	44.89	45.17	45.17	0.67%	580
Dec 29, 2025	44.87	45.08	44.76	44.87	44.87	0.27%	3,099
Dec 23, 2025	44.14	44.80	44.14	44.75	44.75	1.80%	5,881
Dec 22, 2025	44.34	44.35	43.84	43.96	43.96	-1.12%	11,003
Dec 19, 2025	43.77	44.58	43.77	44.46	44.46	1.58%	538
Dec 18, 2025	43.88	43.90	43.66	43.77	43.77	-0.18%	1,231
Dec 17, 2025	44.02	44.62	43.77	43.85	43.85	0.11%	2,854
Dec 16, 2025	43.63	44.28	43.63	43.80	43.80	0.05%	917
Dec 15, 2025	43.36	43.78	43.36	43.78	43.78	0.76%	1,825
Dec 12, 2025	43.44	43.45	43.23	43.45	43.45	0.37%	2,471
Dec 11, 2025	43.39	43.53	42.96	43.29	43.29	-0.46%	4,584
Dec 10, 2025	43.54	43.69	43.30	43.49	43.49	-0.14%	3,059
Dec 9, 2025	43.44	43.69	43.44	43.55	43.55	0.88%	1,486
Dec 8, 2025	43.05	43.54	42.99	43.17	43.17	0.54%	1,872
Dec 5, 2025	43.50	43.52	42.89	42.94	42.94	-1.06%	2,427
Dec 4, 2025	43.83	43.84	42.91	43.40	43.40	-0.37%	2,613
Dec 3, 2025	43.43	44.11	43.43	43.56	43.56	0.60%	1,288
Dec 2, 2025	43.43	43.43	43.18	43.30	43.30	-	1,203
Dec 1, 2025	43.79	43.80	43.20	43.30	43.30	-0.96%	3,062
Nov 28, 2025	43.48	43.72	43.42	43.72	43.72	0.46%	1,391
Nov 27, 2025	44.03	44.06	43.50	43.52	43.52	-1.67%	1,710
Nov 26, 2025	43.37	44.26	43.20	44.26	44.26	1.77%	2,785
Nov 25, 2025	44.15	44.16	43.19	43.49	43.49	-1.49%	2,107
Nov 24, 2025	44.30	44.30	43.89	44.15	44.15	-0.45%	2,799
Nov 21, 2025	44.73	44.73	43.99	44.35	44.35	-1.16%	4,371
Nov 20, 2025	44.07	45.10	44.07	44.87	44.87	2.26%	7,178
Nov 19, 2025	44.96	44.96	43.70	43.88	43.88	-1.77%	13,886
Nov 18, 2025	45.21	45.35	44.51	44.67	44.67	-1.63%	5,020
Nov 17, 2025	45.70	45.77	45.38	45.41	45.41	0.18%	6,287