RWE Aktiengesellschaft (FRA:RWE)
Germany flag Germany · Delayed Price · Currency is EUR
40.22
-0.25 (-0.62%)
At close: Oct 22, 2025

RWE Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202540.0040.0040.0040.0040.00-0.99%-
Oct 21, 202540.4040.4040.4040.4040.40--
Oct 20, 202540.4040.4040.4040.4040.40-0.98%-
Oct 17, 202540.6040.8040.6040.8040.80-1.40%257
Oct 16, 202540.8541.5040.8541.3841.381.50%6,785
Oct 15, 202540.6741.0140.4740.7740.770.47%6,664
Oct 14, 202540.7040.9440.4640.5840.581.45%2,072
Oct 13, 202540.0040.0040.0040.0040.00-1.48%300
Oct 10, 202539.8040.6039.8040.6040.600.94%100
Oct 9, 202540.4140.8740.0740.2240.220.05%7,968
Oct 8, 202539.6040.4039.6040.2040.201.21%275
Oct 7, 202539.7639.9039.6039.7239.720.81%6,509
Oct 6, 202538.6039.4038.6039.4039.400.46%61
Oct 3, 202539.0139.2239.0139.2239.220.74%42,873
Oct 2, 202539.1739.1738.5738.9338.93-0.28%153,137
Oct 1, 202537.7839.1337.7839.0439.044.95%227,522
Sep 30, 202537.2037.2037.2037.2037.20-1.54%100
Sep 29, 202537.9238.0537.5737.7837.78-0.24%111,956
Sep 26, 202537.2537.9237.2537.8737.871.77%113,187
Sep 25, 202537.1237.4537.0037.2137.210.40%76,119
Sep 24, 202536.6337.2536.6337.0637.061.23%85,662
Sep 23, 202536.3736.8536.3736.6136.611.69%86,693
Sep 22, 202535.2036.0035.2036.0036.000.70%90
Sep 19, 202535.2435.8335.2435.7535.751.33%28,314
Sep 18, 202535.8135.8935.2235.2835.28-1.56%26,418
Sep 17, 202535.6736.0435.6635.8435.840.48%32,745
Sep 16, 202536.0736.3535.6535.6735.670.20%75,469
Sep 15, 202536.2036.2035.6035.6035.60-0.97%185
Sep 12, 202535.7535.9535.7535.9535.950.56%17,647
Sep 11, 202535.7235.8035.6235.7535.75-0.03%69,468
Sep 10, 202535.7535.8235.6435.7635.76-0.03%68,554
Sep 9, 202535.6535.9235.5735.7735.770.48%25,650
Sep 8, 202534.4035.6034.4035.6035.601.69%10
Sep 5, 202534.5935.0934.5935.0135.010.95%3,808
Sep 4, 202534.3134.8034.3134.6834.682.09%3,693
Sep 3, 202533.7734.0833.7733.9733.970.12%3,811
Sep 2, 202534.3234.3233.9333.9333.93-1.25%4,385
Sep 1, 202534.3034.6034.2334.3634.360.17%7,018
Aug 29, 202534.5134.5134.2434.3034.30-0.67%33,844
Aug 28, 202535.0035.0034.4034.5334.53-1.03%32,925
Aug 27, 202535.0935.1934.8234.8934.89-0.60%-
Aug 26, 202534.9735.2634.9535.1035.100.29%52,566
Aug 25, 202534.8035.0034.8035.0035.00-2.10%50
Aug 22, 202535.6735.7835.5435.7535.750.53%1,805
Aug 21, 202535.3935.6235.3935.5635.561.02%807
Aug 20, 202534.6035.2034.6035.2035.20-0.65%300
Aug 19, 202535.3335.6435.3235.4335.430.03%1,708
Aug 18, 202535.1535.7635.0935.4235.421.55%2,412
Aug 15, 202534.5635.2734.5634.8834.880.81%2,958
Aug 14, 202534.8634.9033.8634.6034.60-2.59%8,681