RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 35.20
-0.40 (-1.12%)
Last updated: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | - |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | - |
| Jul 30, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | - | 1.12% | 105 |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | 100 |
| Jul 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.12% | 100 |
| Jul 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.66% | 10 |
| Jul 24, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | - | -2.69% | 10 |
| Jul 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | - | -2.62% | - |
| Jul 22, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | - | 3.80% | 100 |
| Jul 21, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | - | 3.37% | 145 |
| Jul 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | 300 |
| Jul 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 0.56% | 300 |
| Jul 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | 300 |
| Jul 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 0.56% | 300 |
| Jul 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -1.67% | 300 |
| Jul 11, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | - | 0.56% | 300 |
| Jul 10, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 2.29% | 21 |
| Jul 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | - |
| Jul 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.68% | 21 |
| Jul 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 0.56% | 21 |
| Jul 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | - | 21 |
| Jul 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | 0.56% | - |
| Jul 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | - |
| Jul 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | - |
| Jun 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | - |
| Jun 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 0.57% | 21 |
| Jun 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | - |
| Jun 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -0.56% | - |
| Jun 24, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | - | 3.49% | 21 |
| Jun 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -0.58% | 150 |
| Jun 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1.17% | 150 |
| Jun 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -2.29% | 150 |
| Jun 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 0.57% | - |
| Jun 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -0.57% | - |
| Jun 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -2.23% | - |
| Jun 13, 2025 | 34.20 | 35.80 | 34.20 | 35.80 | - | 2.29% | 150 |
| Jun 12, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | - | 5.42% | 729 |
| Jun 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 0.61% | - |
| Jun 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 0.61% | 228 |
| Jun 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 0.61% | 228 |
| Jun 6, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | 228 |
| Jun 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | - | 228 |
| Jun 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.23% | 228 |
| Jun 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | - | 228 |
| Jun 2, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -1.82% | 228 |
| May 30, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | - | 2.48% | 228 |
| May 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | 228 |
| May 28, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | - | -0.62% | - |
| May 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -1.82% | - |
| May 26, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | - | 2.48% | 228 |