RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	43.43	43.43	43.43	43.43	-	0.30%	-
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
Nov 14, 2025	45.45	45.50	44.88	45.33	45.33	-0.31%	6,308
Nov 13, 2025	46.20	46.80	45.47	45.47	45.47	-2.49%	12,024
Nov 12, 2025	43.64	46.82	43.64	46.63	46.63	8.57%	35,967
Nov 11, 2025	43.50	43.66	42.86	42.95	42.95	-1.42%	4,785
Nov 10, 2025	42.97	43.69	42.94	43.57	43.57	1.54%	5,514
Nov 7, 2025	43.11	43.33	42.36	42.91	42.91	-0.42%	8,208
Nov 6, 2025	42.50	43.77	42.46	43.09	43.09	1.13%	9,404
Nov 5, 2025	42.28	42.61	42.17	42.61	42.61	0.64%	5,600
Nov 4, 2025	42.46	42.66	42.34	42.34	42.34	-1.07%	5,730
Nov 3, 2025	42.48	43.03	42.38	42.80	42.80	0.21%	2,446
Oct 31, 2025	42.86	43.01	42.71	42.71	42.71	-0.63%	4,856
Oct 30, 2025	42.24	42.99	42.24	42.98	42.98	1.61%	5,960
Oct 29, 2025	41.02	42.38	41.02	42.30	42.30	2.92%	18,717
Oct 28, 2025	40.43	41.10	40.43	41.10	41.10	1.48%	3,053
Oct 27, 2025	40.54	40.81	40.21	40.50	40.50	0.05%	7,991
Oct 24, 2025	40.34	40.69	40.17	40.48	40.48	1.20%	1,740
Oct 23, 2025	39.78	40.12	39.78	40.00	40.00	-0.55%	2,249
Oct 22, 2025	40.58	41.27	39.87	40.22	40.22	-0.62%	30,266
Oct 21, 2025	40.87	41.00	40.47	40.47	40.47	-1.10%	4,550
Oct 20, 2025	40.86	41.16	40.83	40.92	40.92	-0.34%	3,174
Oct 17, 2025	41.14	41.26	40.56	41.06	41.06	-0.77%	4,500
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	-0.93%	2,072
Oct 13, 2025	40.42	41.00	40.25	40.96	40.96	1.56%	4,550
Oct 10, 2025	40.44	40.79	40.28	40.33	40.33	0.27%	12,901
Oct 9, 2025	40.41	40.87	40.07	40.22	40.22	-0.67%	7,968
Oct 8, 2025	40.14	40.85	40.14	40.49	40.49	1.94%	12,238
Oct 7, 2025	39.76	39.90	39.60	39.72	39.72	-0.15%	6,509
Oct 6, 2025	39.13	39.84	39.13	39.78	39.78	1.43%	13,231
Oct 3, 2025	39.01	39.22	39.01	39.22	39.22	0.74%	592
Oct 2, 2025	39.17	39.17	38.57	38.93	38.93	-0.28%	6,644
Oct 1, 2025	37.78	39.13	37.78	39.04	39.04	2.95%	10,704
Sep 30, 2025	37.73	37.92	37.43	37.92	37.92	0.37%	6,189
Sep 29, 2025	37.92	38.05	37.57	37.78	37.78	-0.24%	7,874
Sep 26, 2025	37.25	37.92	37.25	37.87	37.87	1.77%	5,526
Sep 25, 2025	37.12	37.45	37.00	37.21	37.21	0.40%	1,538
Sep 24, 2025	36.63	37.25	36.63	37.06	37.06	1.23%	6,265