FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	60.56	60.64	60.12	60.34	60.34	-0.10%	4,266
Sep 17, 2026	60.00	62.50	59.64	60.40	60.40	1.38%	85,386
Sep 16, 2026	58.36	59.90	58.36	59.58	59.58	2.20%	2,478
Sep 15, 2026	57.50	58.30	56.92	58.30	58.30	1.07%	851
Sep 14, 2026	59.36	59.36	57.20	57.68	57.68	-3.32%	5,335
Sep 11, 2026	60.28	60.32	59.06	59.66	59.66	-0.96%	1,631
Sep 10, 2026	60.66	61.36	59.94	60.24	60.24	0.13%	3,073
Sep 9, 2026	59.18	60.70	59.18	60.16	60.16	1.97%	3,636
Sep 8, 2026	59.32	59.32	59.00	59.00	59.00	-0.87%	348
Sep 7, 2026	58.10	59.92	58.10	59.52	59.52	2.16%	3,356
Sep 4, 2026	57.74	58.40	57.74	58.26	58.26	0.83%	1,852
Sep 3, 2026	57.88	57.96	57.48	57.78	57.78	-0.41%	5,205
Sep 2, 2026	58.32	58.60	57.50	58.02	58.02	-1.16%	1,371
Sep 1, 2026	59.24	60.00	58.20	58.70	58.70	0.38%	2,927
Aug 31, 2026	58.90	59.00	58.44	58.48	58.48	-1.05%	3,590
Aug 28, 2026	57.64	59.22	57.64	59.10	59.10	2.64%	5,587
Aug 27, 2026	57.58	58.06	57.58	57.58	57.58	0.17%	530
Aug 26, 2026	57.94	58.14	57.48	57.48	57.48	-0.93%	650
Aug 25, 2026	57.36	58.52	57.36	58.02	58.02	1.19%	1,161
Aug 24, 2026	57.02	57.34	56.84	57.34	57.34	-	5,051
Aug 21, 2026	57.34	58.14	57.34	57.34	57.34	0.31%	1,423
Aug 20, 2026	57.26	57.46	57.16	57.16	57.16	-0.52%	32
Aug 19, 2026	58.06	58.06	57.00	57.46	57.46	-1.03%	3,556
Aug 18, 2026	59.02	59.02	58.06	58.06	58.06	-2.16%	3,717
Aug 17, 2026	58.98	59.72	58.86	59.34	59.34	0.99%	5,323
Aug 14, 2026	59.54	59.54	57.62	58.76	58.76	-0.98%	2,118
Aug 13, 2026	58.04	59.42	57.86	59.34	59.34	2.95%	4,195
Aug 12, 2026	57.40	58.40	57.40	57.64	57.64	0.28%	12,218
Aug 11, 2026	56.38	57.48	56.38	57.48	57.48	2.02%	2,753
Aug 10, 2026	56.02	57.26	56.02	56.34	56.34	-0.07%	1,790
Aug 7, 2026	56.58	56.58	55.76	56.38	56.38	0.11%	3,557
Aug 6, 2026	55.48	56.32	55.38	56.32	56.32	1.48%	3,875
Aug 5, 2026	56.76	56.76	55.50	55.50	55.50	-2.12%	1,615
Aug 4, 2026	56.98	57.50	56.52	56.70	56.70	-0.35%	873
Aug 3, 2026	57.54	57.54	55.80	56.90	56.90	-0.42%	3,560
Jul 31, 2026	56.46	57.52	56.46	57.14	57.14	1.10%	2,147
Jul 30, 2026	55.52	56.72	55.52	56.52	56.52	1.18%	1,135
Jul 29, 2026	57.40	57.78	55.68	55.86	55.86	-2.14%	3,634
Jul 28, 2026	56.98	57.56	56.16	57.08	57.08	-0.35%	4,646
Jul 27, 2026	58.78	58.78	57.28	57.28	57.28	-2.39%	1,046
Jul 24, 2026	59.06	59.06	58.32	58.68	58.68	-0.17%	2,013
Jul 23, 2026	58.84	59.42	58.70	58.78	58.78	-0.34%	3,350
Jul 22, 2026	58.18	59.60	58.18	58.98	58.98	1.41%	5,139
Jul 21, 2026	57.72	58.34	57.72	58.16	58.16	0.66%	1,774
Jul 20, 2026	55.72	58.12	55.72	57.78	57.78	3.44%	4,069
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%	1,041
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