FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	56.84	57.12	55.00	55.54	55.54	-2.46%	7,344
Oct 22, 2026	57.56	57.56	56.94	56.94	56.94	-1.96%	60
Oct 21, 2026	56.94	58.08	56.94	58.08	58.08	1.61%	1
Oct 20, 2026	56.60	57.36	56.60	57.16	57.16	0.53%	450
Oct 19, 2026	58.40	58.76	56.86	56.86	56.86	-3.40%	3,804
Oct 16, 2026	57.90	58.86	57.90	58.86	58.86	1.62%	1,207
Oct 15, 2026	58.64	58.64	57.92	57.92	57.92	-1.60%	1,465
Oct 14, 2026	59.34	59.34	58.72	58.86	58.86	-0.88%	684
Oct 13, 2026	59.10	59.76	59.10	59.38	59.38	0.61%	1,115
Oct 12, 2026	57.90	59.12	57.90	59.02	59.02	1.44%	1,835
Oct 9, 2026	57.36	58.24	57.20	58.18	58.18	1.78%	1,520
Oct 8, 2026	57.64	57.86	57.16	57.16	57.16	-0.97%	1,950
Oct 7, 2026	58.32	58.32	57.18	57.72	57.72	-1.03%	580
Oct 6, 2026	58.60	58.90	58.26	58.32	58.32	-0.48%	1,440
Oct 5, 2026	58.72	59.06	58.26	58.60	58.60	-0.07%	3,151
Oct 2, 2026	58.38	58.64	58.00	58.64	58.64	0.27%	2,072
Oct 1, 2026	59.20	59.20	58.26	58.48	58.48	-1.18%	1,590
Sep 30, 2026	59.62	59.78	59.18	59.18	59.18	0.14%	835
Sep 29, 2026	58.52	59.42	58.50	59.10	59.10	0.03%	636
Sep 28, 2026	59.34	60.02	59.08	59.08	59.08	-0.37%	4,788
Sep 25, 2026	59.18	59.92	59.18	59.30	59.30	0.30%	1,380
Sep 24, 2026	59.86	59.94	59.12	59.12	59.12	-1.63%	505
Sep 23, 2026	60.42	60.76	60.02	60.10	60.10	-0.03%	3,019
Sep 22, 2026	59.94	60.66	59.94	60.12	60.12	0.20%	730
Sep 21, 2026	60.28	60.50	59.82	60.00	60.00	-0.56%	1,825
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