RWE Aktiengesellschaft (FRA:RWE)
Germany · Delayed Price · Currency is EUR 35.78
+0.77 (2.20%)
Last updated: Sep 8, 2025, 5:36 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.22 | 35.78 | 35.22 | 35.78 | - | 2.20% | 6,055 |
| Sep 5, 2025 | 34.59 | 35.09 | 34.59 | 35.01 | - | 0.95% | 3,935 |
| Sep 4, 2025 | 34.31 | 34.80 | 34.31 | 34.68 | - | 2.09% | 3,693 |
| Sep 3, 2025 | 33.77 | 34.08 | 33.77 | 33.97 | - | 0.12% | 3,811 |
| Sep 2, 2025 | 34.32 | 34.32 | 33.93 | 33.93 | - | -1.25% | 4,385 |
| Sep 1, 2025 | 34.30 | 34.60 | 34.23 | 34.36 | - | 0.17% | 7,018 |
| Aug 29, 2025 | 34.51 | 34.51 | 34.24 | 34.30 | - | -0.67% | 921 |
| Aug 28, 2025 | 35.00 | 35.00 | 34.40 | 34.53 | - | -1.03% | 2,391 |
| Aug 27, 2025 | 35.09 | 35.19 | 34.82 | 34.89 | - | -0.60% | 137 |
| Aug 26, 2025 | 34.97 | 35.26 | 34.95 | 35.10 | - | -0.54% | 1,200 |
| Aug 25, 2025 | 35.30 | 35.37 | 34.94 | 35.29 | - | -1.29% | 5,073 |
| Aug 22, 2025 | 35.67 | 35.78 | 35.54 | 35.75 | - | 0.53% | 1,805 |
| Aug 21, 2025 | 35.39 | 35.62 | 35.39 | 35.56 | - | 0.51% | 807 |
| Aug 20, 2025 | 35.22 | 35.38 | 35.15 | 35.38 | - | -0.14% | 3,106 |
| Aug 19, 2025 | 35.33 | 35.64 | 35.32 | 35.43 | - | 0.03% | 1,708 |
| Aug 18, 2025 | 35.15 | 35.76 | 35.09 | 35.42 | - | 1.55% | 2,412 |
| Aug 15, 2025 | 34.56 | 35.27 | 34.56 | 34.88 | - | 0.81% | 2,958 |
| Aug 14, 2025 | 34.86 | 34.90 | 33.86 | 34.60 | - | -2.59% | 8,681 |
| Aug 13, 2025 | 35.51 | 35.71 | 35.50 | 35.52 | - | 0.25% | 1,723 |
| Aug 12, 2025 | 35.61 | 35.67 | 35.42 | 35.43 | - | - | 1,015 |
| Aug 11, 2025 | 35.42 | 35.45 | 34.98 | 35.43 | - | -1.64% | 5,019 |
| Aug 8, 2025 | 36.17 | 36.48 | 35.97 | 36.02 | - | -0.44% | 3,301 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.00 | 36.18 | - | -0.88% | 12,540 |
| Aug 6, 2025 | 36.51 | 36.76 | 36.50 | 36.50 | - | -0.11% | 1,595 |
| Aug 5, 2025 | 36.27 | 36.59 | 36.27 | 36.54 | - | 1.19% | 3,622 |
| Aug 4, 2025 | 35.95 | 36.32 | 35.93 | 36.11 | - | 0.73% | 1,497 |
| Aug 1, 2025 | 35.67 | 35.94 | 35.67 | 35.85 | - | -0.08% | 605 |
| Jul 31, 2025 | 36.22 | 36.23 | 35.82 | 35.88 | - | -1.08% | 1,700 |
| Jul 30, 2025 | 36.42 | 36.58 | 36.27 | 36.27 | - | -0.60% | 6,454 |
| Jul 29, 2025 | 36.02 | 36.49 | 35.92 | 36.49 | - | 1.42% | 5,085 |
| Jul 28, 2025 | 36.54 | 36.54 | 35.81 | 35.98 | - | -1.05% | 5,533 |
| Jul 25, 2025 | 36.18 | 36.36 | 35.98 | 36.36 | - | 0.17% | 2,372 |
| Jul 24, 2025 | 36.90 | 36.90 | 36.14 | 36.30 | - | -1.65% | 1,655 |
| Jul 23, 2025 | 37.80 | 37.80 | 36.67 | 36.91 | - | -1.89% | 4,248 |
| Jul 22, 2025 | 36.98 | 37.75 | 36.98 | 37.62 | - | 1.95% | 3,782 |
| Jul 21, 2025 | 36.41 | 37.18 | 36.41 | 36.90 | - | 1.35% | 5,624 |
| Jul 18, 2025 | 36.20 | 36.47 | 36.20 | 36.41 | - | 0.66% | 1,086 |
| Jul 17, 2025 | 36.37 | 36.37 | 36.09 | 36.17 | - | -0.63% | 2,515 |
| Jul 16, 2025 | 36.27 | 36.55 | 36.27 | 36.40 | - | -0.11% | 5,289 |
| Jul 15, 2025 | 36.15 | 36.56 | 36.15 | 36.44 | - | 0.89% | 2,954 |
| Jul 14, 2025 | 35.99 | 36.26 | 35.92 | 36.12 | - | -0.33% | 6,076 |
| Jul 11, 2025 | 35.86 | 36.27 | 35.86 | 36.24 | - | 1.09% | 2,500 |
| Jul 10, 2025 | 36.08 | 36.14 | 35.85 | 35.85 | - | -0.88% | 2,622 |
| Jul 9, 2025 | 35.51 | 36.17 | 35.50 | 36.17 | - | 1.60% | 9,960 |
| Jul 8, 2025 | 35.83 | 35.86 | 35.39 | 35.60 | - | -0.64% | 5,244 |
| Jul 7, 2025 | 36.38 | 36.38 | 35.80 | 35.83 | - | -1.13% | 7,051 |
| Jul 4, 2025 | 36.13 | 36.30 | 36.11 | 36.24 | - | -0.11% | 1,715 |
| Jul 3, 2025 | 36.07 | 36.45 | 36.04 | 36.28 | - | 0.33% | 5,166 |
| Jul 2, 2025 | 36.09 | 36.59 | 35.85 | 36.16 | - | 0.36% | 2,570 |
| Jul 1, 2025 | 35.50 | 36.35 | 35.50 | 36.03 | - | 1.81% | 8,168 |