RWE Aktiengesellschaft (FRA:RWE)
Germany · Delayed Price · Currency is EUR 37.92
+0.14 (0.37%)
At close: Sep 30, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.73 | 37.85 | 37.43 | 37.82 | 37.82 | 0.11% | 5,064 |
| 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 |
| Sep 23, 2025 | 36.37 | 36.85 | 36.37 | 36.61 | 36.61 | 0.60% | 4,929 |
| Sep 22, 2025 | 35.66 | 36.39 | 35.66 | 36.39 | 36.39 | 1.79% | 3,624 |
| Sep 19, 2025 | 35.24 | 35.83 | 35.24 | 35.75 | 35.75 | 1.33% | 6,073 |
| Sep 18, 2025 | 35.81 | 35.89 | 35.22 | 35.28 | 35.28 | -1.56% | 1,558 |
| Sep 17, 2025 | 35.67 | 36.04 | 35.66 | 35.84 | 35.84 | 0.48% | 1,299 |
| Sep 16, 2025 | 36.07 | 36.35 | 35.65 | 35.67 | 35.67 | -1.11% | 2,422 |
| Sep 15, 2025 | 35.95 | 36.21 | 35.87 | 36.07 | 36.07 | 0.33% | 2,484 |
| Sep 12, 2025 | 35.75 | 35.95 | 35.75 | 35.95 | 35.95 | 0.56% | 701 |
| Sep 11, 2025 | 35.72 | 35.80 | 35.62 | 35.75 | 35.75 | -0.03% | 1,437 |
| Sep 10, 2025 | 35.75 | 35.82 | 35.64 | 35.76 | 35.76 | -0.03% | 4,278 |
| Sep 9, 2025 | 35.65 | 35.92 | 35.57 | 35.77 | 35.77 | - | 4,216 |
| Sep 8, 2025 | 35.22 | 35.78 | 35.22 | 35.77 | 35.77 | 2.17% | 4,357 |
| 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% | 921 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.40 | 34.53 | 34.53 | -1.03% | 2,391 |
| Aug 27, 2025 | 35.09 | 35.19 | 34.82 | 34.89 | 34.89 | -0.60% | 137 |
| Aug 26, 2025 | 34.97 | 35.26 | 34.95 | 35.10 | 35.10 | -0.54% | 1,200 |
| Aug 25, 2025 | 35.30 | 35.37 | 34.94 | 35.29 | 35.29 | -1.29% | 5,073 |
| 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 | 0.51% | 807 |
| Aug 20, 2025 | 35.22 | 35.38 | 35.15 | 35.38 | 35.38 | -0.14% | 3,106 |
| 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 |
| Aug 13, 2025 | 35.51 | 35.71 | 35.50 | 35.52 | 35.52 | 0.25% | 1,723 |
| Aug 12, 2025 | 35.61 | 35.67 | 35.42 | 35.43 | 35.43 | - | 1,015 |
| Aug 11, 2025 | 35.42 | 35.45 | 34.98 | 35.43 | 35.43 | -1.64% | 5,019 |
| Aug 8, 2025 | 36.17 | 36.48 | 35.97 | 36.02 | 36.02 | -0.44% | 3,301 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.00 | 36.18 | 36.18 | -0.88% | 12,540 |
| Aug 6, 2025 | 36.51 | 36.76 | 36.50 | 36.50 | 36.50 | -0.11% | 1,595 |
| Aug 5, 2025 | 36.27 | 36.59 | 36.27 | 36.54 | 36.54 | 1.19% | 3,622 |
| Aug 4, 2025 | 35.95 | 36.32 | 35.93 | 36.11 | 36.11 | 0.73% | 1,497 |
| Aug 1, 2025 | 35.67 | 35.94 | 35.67 | 35.85 | 35.85 | -0.08% | 605 |
| Jul 31, 2025 | 36.22 | 36.23 | 35.82 | 35.88 | 35.88 | -1.08% | 1,700 |
| Jul 30, 2025 | 36.42 | 36.58 | 36.27 | 36.27 | 36.27 | -0.60% | 6,454 |
| Jul 29, 2025 | 36.02 | 36.49 | 35.92 | 36.49 | 36.49 | 1.42% | 5,085 |
| Jul 28, 2025 | 36.54 | 36.54 | 35.81 | 35.98 | 35.98 | -1.05% | 5,533 |
| Jul 25, 2025 | 36.18 | 36.36 | 35.98 | 36.36 | 36.36 | 0.17% | 2,372 |
| Jul 24, 2025 | 36.90 | 36.90 | 36.14 | 36.30 | 36.30 | -1.65% | 1,655 |
| Jul 23, 2025 | 37.80 | 37.80 | 36.67 | 36.91 | 36.91 | -1.89% | 4,248 |