FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	55.36	56.16	55.36	55.86	55.86	0.32%	802
Jul 16, 2026	56.52	56.52	55.02	55.68	55.68	-1.66%	961
Jul 15, 2026	57.48	57.48	56.62	56.62	56.62	-1.05%	1,384
Jul 14, 2026	56.24	57.22	56.24	57.22	57.22	1.89%	245
Jul 13, 2026	55.98	56.44	55.98	56.16	56.16	0.18%	809
Jul 10, 2026	56.36	56.52	56.06	56.06	56.06	-0.60%	3,624
Jul 9, 2026	56.20	56.62	55.90	56.40	56.40	0.57%	647
Jul 8, 2026	56.66	57.12	56.08	56.08	56.08	-0.67%	1,794
Jul 7, 2026	57.10	57.56	56.42	56.46	56.46	-2.15%	5,680
Jul 6, 2026	57.72	57.72	57.06	57.70	57.70	-0.14%	4,091
Jul 3, 2026	56.90	58.00	56.84	57.78	57.78	2.01%	4,471
Jul 2, 2026	55.96	56.80	55.56	56.64	56.64	1.11%	1,177
Jul 1, 2026	56.48	56.54	55.44	56.02	56.02	-1.09%	1,320
Jun 30, 2026	55.94	56.70	55.94	56.64	56.64	0.71%	2,503
Jun 29, 2026	54.24	56.24	54.24	56.24	56.24	3.92%	2,872
Jun 26, 2026	55.12	55.28	54.12	54.12	54.12	-2.42%	4,435
Jun 25, 2026	54.58	55.92	54.58	55.46	55.46	1.84%	423
Jun 24, 2026	55.36	55.36	54.00	54.46	54.46	-2.16%	2,530
Jun 23, 2026	53.96	56.04	53.96	55.66	55.66	2.20%	683
Jun 22, 2026	55.88	55.88	52.80	54.46	54.46	-1.30%	5,684
Jun 19, 2026	54.48	55.18	54.38	55.18	55.18	1.21%	583
Jun 18, 2026	54.38	54.68	54.00	54.52	54.52	-0.62%	6,318
Jun 17, 2026	54.74	55.06	53.94	54.86	54.86	0.29%	2,398
Jun 16, 2026	56.08	56.46	54.68	54.70	54.70	-2.57%	5,276
Jun 15, 2026	57.70	57.70	56.04	56.14	56.14	-2.02%	2,930
Jun 12, 2026	57.88	57.88	56.74	57.30	57.30	-0.90%	1,259
Jun 11, 2026	55.40	57.82	55.40	57.82	57.82	3.99%	3,561
Jun 10, 2026	55.88	56.56	55.60	55.60	55.60	-0.68%	1,430
Jun 9, 2026	56.14	56.70	55.50	55.98	55.98	-0.21%	3,410
Jun 8, 2026	55.60	56.68	55.60	56.10	56.10	0.65%	1,420
Jun 5, 2026	55.80	56.34	55.74	55.74	55.74	-0.21%	4,965
Jun 4, 2026	56.92	56.92	55.86	55.86	55.86	-2.00%	365
Jun 3, 2026	55.02	57.20	55.02	57.00	57.00	3.52%	5,655
Jun 2, 2026	55.38	55.50	55.06	55.06	55.06	-0.33%	540
Jun 1, 2026	54.68	55.78	54.68	55.24	55.24	1.43%	3,861
May 29, 2026	54.64	54.68	54.28	54.46	54.46	0.11%	2,536
May 28, 2026	54.84	55.18	54.28	54.40	54.40	-0.95%	3,773
May 27, 2026	57.00	57.00	54.74	54.92	54.92	-3.75%	782
May 26, 2026	57.30	57.50	57.06	57.06	57.06	-0.56%	979
May 25, 2026	56.76	57.38	56.76	57.38	57.38	1.09%	178
May 22, 2026	56.20	57.10	56.20	56.76	56.76	0.07%	3,144
May 21, 2026	56.16	56.72	56.16	56.72	56.72	-0.14%	12,653
May 20, 2026	56.12	56.80	56.12	56.80	56.80	0.85%	2,595
May 19, 2026	56.28	56.54	56.10	56.32	56.32	-0.28%	2,280
May 18, 2026	54.94	56.48	54.94	56.48	56.48	2.32%	4,440
May 15, 2026	55.52	56.66	54.94	55.20	55.20	-2.16%	10,143
May 14, 2026	56.86	56.86	56.32	56.42	56.42	-1.05%	1,319
May 13, 2026	57.86	58.48	56.62	57.02	57.02	-2.09%	5,346
May 12, 2026	59.00	59.36	58.20	58.24	58.24	-2.02%	5,241
May 11, 2026	58.78	59.48	58.78	59.44	59.44	1.16%	8,444