FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	55.02	56.66	55.02	56.66	-	2.91%	-
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
May 8, 2026	58.08	58.92	58.08	58.76	58.76	1.21%	559
May 7, 2026	57.86	58.58	57.86	58.06	58.06	-2.32%	5,115
May 6, 2026	60.50	60.72	58.04	59.44	59.44	-1.30%	5,369
May 5, 2026	59.84	60.40	59.42	60.22	60.22	0.57%	13,349
May 4, 2026	60.92	60.92	59.56	59.88	59.88	-1.42%	5,873
Apr 30, 2026	60.08	61.96	60.06	61.94	60.74	3.03%	5,658
Apr 29, 2026	61.48	61.66	60.12	60.12	58.96	-2.66%	1,870
Apr 28, 2026	60.84	61.78	60.82	61.76	60.56	1.58%	10,939
Apr 27, 2026	59.92	61.10	59.86	60.80	59.62	1.20%	4,059
Apr 24, 2026	60.24	60.64	59.80	60.08	58.92	-0.66%	4,021
Apr 23, 2026	59.94	60.66	59.74	60.48	59.31	0.73%	8,430
Apr 22, 2026	58.24	60.16	58.24	60.04	58.88	3.70%	10,429
Apr 21, 2026	57.56	58.80	57.14	57.90	56.78	1.05%	9,777
Apr 20, 2026	56.30	57.36	56.30	57.30	56.19	2.80%	6,194
Apr 17, 2026	57.80	57.80	55.00	55.74	54.66	-3.86%	7,172
Apr 16, 2026	59.12	59.12	57.72	57.98	56.86	-1.96%	4,976
Apr 15, 2026	58.66	59.14	58.66	59.14	57.99	0.41%	2,851
Apr 14, 2026	58.84	58.98	58.40	58.90	57.76	-0.07%	2,682
Apr 13, 2026	58.64	59.32	58.54	58.94	57.80	0.07%	2,055
Apr 10, 2026	59.06	59.06	58.22	58.90	57.76	-0.27%	5,671
Apr 9, 2026	58.52	59.06	58.46	59.06	57.92	1.06%	1,247
Apr 8, 2026	59.14	59.14	57.64	58.44	57.31	-0.54%	3,259
Apr 7, 2026	58.98	59.22	58.56	58.76	57.62	-0.47%	6,300
Apr 2, 2026	58.14	59.10	58.00	59.04	57.90	1.06%	10,067
Apr 1, 2026	58.30	58.96	58.22	58.42	57.29	0.72%	3,723
Mar 31, 2026	56.68	58.00	56.52	58.00	56.88	3.61%	3,063
Mar 30, 2026	54.10	56.62	54.10	55.98	54.90	3.55%	5,036
Mar 27, 2026	56.04	56.10	53.80	54.06	53.01	-3.33%	5,182
Mar 26, 2026	56.68	56.68	55.58	55.92	54.84	-1.93%	4,290
Mar 25, 2026	55.24	57.02	55.24	57.02	55.92	2.22%	7,294
Mar 24, 2026	54.68	55.78	54.66	55.78	54.70	1.23%	2,323
Mar 23, 2026	54.64	56.22	54.50	55.10	54.03	0.47%	19,900