RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 50.50
-1.00 (-1.94%)
Last updated: Feb 20, 2026, 8:01 AM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Feb 18, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.43% | 295 |
| Feb 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Feb 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | 94 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Feb 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Feb 6, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 4.85% | 100 |
| Feb 5, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -3.74% | 364 |
| Feb 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Feb 2, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 0.92% | 89 |
| Jan 30, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 4.81% | 20 |
| Jan 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | 20 |
| Jan 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Jan 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Jan 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Jan 14, 2026 | 47.60 | 49.40 | 47.60 | 49.40 | 49.40 | 2.07% | 30 |
| Jan 13, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | 1.26% | 61 |
| Jan 12, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | 0.84% | 87 |
| 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% | - |