RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 35.00
+0.20 (0.57%)
At close: Aug 22, 2025, 10:00 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 0.57% | 300 |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.14% | 300 |
| Aug 20, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | - | 1.15% | 300 |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1.16% | 105 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1.18% | - |
| Aug 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.16% | 105 |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -1.71% | 105 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | 105 |
| Aug 12, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | - | 1.15% | 105 |
| Aug 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.14% | 105 |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.22% | 105 |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | - | 105 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 0.56% | 105 |
| Aug 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.13% | 105 |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 0.57% | 105 |
| Aug 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | 105 |
| 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% | - |