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