RWE Aktiengesellschaft (FRA:RWE)
40.22
-0.25 (-0.62%)
At close: Oct 22, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Oct 17, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | -1.40% | 257 |
| Oct 16, 2025 | 40.85 | 41.50 | 40.85 | 41.38 | 41.38 | 1.50% | 6,785 |
| Oct 15, 2025 | 40.67 | 41.01 | 40.47 | 40.77 | 40.77 | 0.47% | 6,664 |
| Oct 14, 2025 | 40.70 | 40.94 | 40.46 | 40.58 | 40.58 | 1.45% | 2,072 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | 300 |
| Oct 10, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 0.94% | 100 |
| Oct 9, 2025 | 40.41 | 40.87 | 40.07 | 40.22 | 40.22 | 0.05% | 7,968 |
| Oct 8, 2025 | 39.60 | 40.40 | 39.60 | 40.20 | 40.20 | 1.21% | 275 |
| Oct 7, 2025 | 39.76 | 39.90 | 39.60 | 39.72 | 39.72 | 0.81% | 6,509 |
| Oct 6, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 0.46% | 61 |
| Oct 3, 2025 | 39.01 | 39.22 | 39.01 | 39.22 | 39.22 | 0.74% | 42,873 |
| Oct 2, 2025 | 39.17 | 39.17 | 38.57 | 38.93 | 38.93 | -0.28% | 153,137 |
| Oct 1, 2025 | 37.78 | 39.13 | 37.78 | 39.04 | 39.04 | 4.95% | 227,522 |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.54% | 100 |
| Sep 29, 2025 | 37.92 | 38.05 | 37.57 | 37.78 | 37.78 | -0.24% | 111,956 |
| Sep 26, 2025 | 37.25 | 37.92 | 37.25 | 37.87 | 37.87 | 1.77% | 113,187 |
| Sep 25, 2025 | 37.12 | 37.45 | 37.00 | 37.21 | 37.21 | 0.40% | 76,119 |
| Sep 24, 2025 | 36.63 | 37.25 | 36.63 | 37.06 | 37.06 | 1.23% | 85,662 |
| Sep 23, 2025 | 36.37 | 36.85 | 36.37 | 36.61 | 36.61 | 1.69% | 86,693 |
| Sep 22, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 0.70% | 90 |
| Sep 19, 2025 | 35.24 | 35.83 | 35.24 | 35.75 | 35.75 | 1.33% | 28,314 |
| Sep 18, 2025 | 35.81 | 35.89 | 35.22 | 35.28 | 35.28 | -1.56% | 26,418 |
| Sep 17, 2025 | 35.67 | 36.04 | 35.66 | 35.84 | 35.84 | 0.48% | 32,745 |
| Sep 16, 2025 | 36.07 | 36.35 | 35.65 | 35.67 | 35.67 | 0.20% | 75,469 |
| Sep 15, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -0.97% | 185 |
| Sep 12, 2025 | 35.75 | 35.95 | 35.75 | 35.95 | 35.95 | 0.56% | 17,647 |
| Sep 11, 2025 | 35.72 | 35.80 | 35.62 | 35.75 | 35.75 | -0.03% | 69,468 |
| Sep 10, 2025 | 35.75 | 35.82 | 35.64 | 35.76 | 35.76 | -0.03% | 68,554 |
| Sep 9, 2025 | 35.65 | 35.92 | 35.57 | 35.77 | 35.77 | 0.48% | 25,650 |
| Sep 8, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 1.69% | 10 |
| Sep 5, 2025 | 34.59 | 35.09 | 34.59 | 35.01 | 35.01 | 0.95% | 3,808 |
| Sep 4, 2025 | 34.31 | 34.80 | 34.31 | 34.68 | 34.68 | 2.09% | 3,693 |
| Sep 3, 2025 | 33.77 | 34.08 | 33.77 | 33.97 | 33.97 | 0.12% | 3,811 |
| Sep 2, 2025 | 34.32 | 34.32 | 33.93 | 33.93 | 33.93 | -1.25% | 4,385 |
| Sep 1, 2025 | 34.30 | 34.60 | 34.23 | 34.36 | 34.36 | 0.17% | 7,018 |
| Aug 29, 2025 | 34.51 | 34.51 | 34.24 | 34.30 | 34.30 | -0.67% | 33,844 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.40 | 34.53 | 34.53 | -1.03% | 32,925 |
| Aug 27, 2025 | 35.09 | 35.19 | 34.82 | 34.89 | 34.89 | -0.60% | - |
| Aug 26, 2025 | 34.97 | 35.26 | 34.95 | 35.10 | 35.10 | 0.29% | 52,566 |
| Aug 25, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | -2.10% | 50 |
| Aug 22, 2025 | 35.67 | 35.78 | 35.54 | 35.75 | 35.75 | 0.53% | 1,805 |
| Aug 21, 2025 | 35.39 | 35.62 | 35.39 | 35.56 | 35.56 | 1.02% | 807 |
| Aug 20, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | -0.65% | 300 |
| Aug 19, 2025 | 35.33 | 35.64 | 35.32 | 35.43 | 35.43 | 0.03% | 1,708 |
| Aug 18, 2025 | 35.15 | 35.76 | 35.09 | 35.42 | 35.42 | 1.55% | 2,412 |
| Aug 15, 2025 | 34.56 | 35.27 | 34.56 | 34.88 | 34.88 | 0.81% | 2,958 |
| Aug 14, 2025 | 34.86 | 34.90 | 33.86 | 34.60 | 34.60 | -2.59% | 8,681 |