RWE Aktiengesellschaft (FRA:RWEA)
Germany flag Germany · Delayed Price · Currency is EUR
39.20
-0.80 (-2.00%)
At close: Oct 23, 2025

RWE Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202539.2039.2039.2039.2039.20-2.00%257
Oct 22, 202540.0040.0040.0040.0040.00-0.99%257
Oct 21, 202540.4040.4040.4040.4040.40-257
Oct 20, 202540.4040.4040.4040.4040.40-0.98%257
Oct 17, 202540.6040.8040.6040.8040.801.49%257
Oct 16, 202540.2040.2040.2040.2040.200.50%300
Oct 15, 202540.0040.0040.0040.0040.00-0.50%300
Oct 14, 202540.2040.2040.2040.2040.200.50%300
Oct 13, 202540.0040.0040.0040.0040.00-1.48%300
Oct 10, 202539.8040.6039.8040.6040.602.01%100
Oct 9, 202539.8039.8039.8039.8039.80-1.00%275
Oct 8, 202539.6040.4039.6040.2040.202.55%275
Oct 7, 202539.2039.2039.2039.2039.20-0.51%61
Oct 6, 202538.6039.4038.6039.4039.402.60%61
Oct 3, 202538.4038.4038.4038.4038.40-1.03%100
Oct 2, 202538.4038.8038.4038.8038.804.30%100
Oct 1, 202537.2037.2037.2037.2037.20--
Sep 30, 202537.2037.2037.2037.2037.20-0.53%100
Sep 29, 202537.4037.4037.4037.4037.402.19%-
Sep 26, 202536.6036.6036.6036.6036.60--
Sep 25, 202536.6036.6036.6036.6036.601.67%-
Sep 24, 202536.0036.0036.0036.0036.000.56%-
Sep 23, 202535.8035.8035.8035.8035.80-0.56%90
Sep 22, 202535.2036.0035.2036.0036.004.05%90
Sep 19, 202534.6034.6034.6034.6034.60-1.70%185
Sep 18, 202535.2035.2035.2035.2035.200.57%185
Sep 17, 202535.0035.0035.0035.0035.00-1.69%185
Sep 16, 202535.2035.6035.2035.6035.60-185
Sep 15, 202536.2036.2035.6035.6035.601.14%185
Sep 12, 202535.2035.2035.2035.2035.20-10
Sep 11, 202535.2035.2035.2035.2035.20-10
Sep 10, 202535.2035.2035.2035.2035.20-10
Sep 9, 202535.2035.2035.2035.2035.20-1.12%10
Sep 8, 202534.4035.6034.4035.6035.604.71%10
Sep 5, 202534.0034.0034.0034.0034.000.59%50
Sep 4, 202533.8033.8033.8033.8033.801.81%50
Sep 3, 202533.2033.2033.2033.2033.20-1.19%50
Sep 2, 202533.8033.8033.6033.6033.60-0.59%50
Sep 1, 202533.8033.8033.8033.8033.80-0.59%50
Aug 29, 202534.0034.0034.0034.0034.00-1.16%50
Aug 28, 202534.4034.4034.4034.4034.40-0.58%50
Aug 27, 202534.6034.6034.6034.6034.600.58%50
Aug 26, 202534.4034.4034.4034.4034.40-1.71%50
Aug 25, 202534.8035.0034.8035.0035.00-50
Aug 22, 202535.0035.0035.0035.0035.000.57%300
Aug 21, 202534.8034.8034.8034.8034.80-1.14%300
Aug 20, 202534.6035.2034.6035.2035.201.15%300
Aug 19, 202534.8034.8034.8034.8034.801.16%105
Aug 18, 202534.4034.4034.4034.4034.401.18%105
Aug 15, 202534.0034.0034.0034.0034.00-1.16%105