RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.86	48.20	47.50	48.00	48.00	0.36%	4,806
Jan 8, 2026	47.90	48.11	47.82	47.83	47.83	-0.56%	14,909
Jan 7, 2026	47.93	48.68	47.90	48.10	48.10	0.35%	11,687
Jan 6, 2026	47.21	48.31	47.16	47.93	47.93	1.85%	8,104
Jan 5, 2026	46.90	47.21	46.37	47.06	47.06	0.32%	21,555
Jan 2, 2026	45.14	47.05	45.14	46.91	46.91	3.85%	14,333
Dec 30, 2025	44.89	45.20	44.89	45.17	45.17	0.67%	580
Dec 29, 2025	44.87	45.08	44.76	44.87	44.87	0.27%	3,099
Dec 23, 2025	44.14	44.80	44.14	44.75	44.75	1.80%	5,881
Dec 22, 2025	44.34	44.35	43.84	43.96	43.96	-1.12%	11,003
Dec 19, 2025	43.77	44.58	43.77	44.46	44.46	1.58%	538
Dec 18, 2025	43.88	43.90	43.66	43.77	43.77	-0.18%	1,231
Dec 17, 2025	44.02	44.62	43.77	43.85	43.85	0.11%	2,854
Dec 16, 2025	43.63	44.28	43.63	43.80	43.80	0.05%	917
Dec 15, 2025	43.36	43.78	43.36	43.78	43.78	0.76%	1,825
Dec 12, 2025	43.44	43.45	43.23	43.45	43.45	0.37%	2,471
Dec 11, 2025	43.39	43.53	42.96	43.29	43.29	-0.46%	4,584
Dec 10, 2025	43.54	43.69	43.30	43.49	43.49	-0.14%	3,059
Dec 9, 2025	43.44	43.69	43.44	43.55	43.55	0.88%	1,486
Dec 8, 2025	43.05	43.54	42.99	43.17	43.17	0.54%	1,872
Dec 5, 2025	43.50	43.52	42.89	42.94	42.94	-1.06%	2,427
Dec 4, 2025	43.83	43.84	42.91	43.40	43.40	-0.37%	2,613
Dec 3, 2025	43.43	44.11	43.43	43.56	43.56	0.60%	1,288
Dec 2, 2025	43.43	43.43	43.18	43.30	43.30	-	1,203
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