RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 47.40
+0.20 (0.42%)
At close: Jan 9, 2026
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Jan 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Jan 7, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 3.00% | 100 |
| Jan 6, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Jan 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.04% | - |
| Jan 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Dec 30, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Dec 29, 2025 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 0.90% | 229 |
| Dec 23, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 0.45% | 9 |
| Dec 22, 2025 | 43.80 | 44.60 | 43.80 | 44.20 | 44.20 | 2.31% | 109 |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Dec 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Dec 17, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Dec 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Dec 15, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.28% | - |
| Dec 12, 2025 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | 2.34% | 253 |
| Dec 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Dec 9, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Dec 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.75% | - |
| Dec 5, 2025 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 0.93% | 12 |
| Dec 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Dec 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Dec 2, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 2.86% | 196 |
| Dec 1, 2025 | 43.20 | 43.60 | 42.00 | 42.00 | 42.00 | -2.33% | 101 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Nov 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 26, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Nov 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Nov 24, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Nov 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Nov 18, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | 48 |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Nov 12, 2025 | 43.00 | 46.20 | 43.00 | 46.20 | 46.20 | 7.44% | 3,804 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Nov 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Nov 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Oct 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Oct 30, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.90% | - |
| Oct 29, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 1.45% | 265 |
| Oct 28, 2025 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | 2.48% | 150 |
| Oct 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.51% | 50 |