RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.40	52.00	51.40	52.00	-	1.17%	303
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
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