FRA:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.12	55.12	55.12	55.12	-	-0.61%	-
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
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