RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 37.20
-0.20 (-0.53%)
Last updated: Sep 30, 2025, 8:12 AM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | 90 |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 90 |
| Sep 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 90 |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 90 |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 90 |
| Sep 22, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 4.05% | 90 |
| Sep 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | 185 |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 185 |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 185 |
| Sep 16, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - | 185 |
| Sep 15, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 1.14% | 185 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 10 |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 10 |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 10 |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | 10 |
| Sep 8, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 4.71% | 10 |
| Sep 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 50 |
| Sep 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | 50 |
| Sep 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | 50 |
| Sep 2, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | 50 |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 50 |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 50 |
| Aug 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | 50 |
| Aug 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | 50 |
| Aug 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 50 |
| Aug 25, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 50 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 300 |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 300 |
| Aug 20, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.15% | 300 |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | 105 |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 105 |
| Aug 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | 105 |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | 105 |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 105 |
| Aug 12, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 1.15% | 105 |
| Aug 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | 105 |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 105 |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 105 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 105 |
| Aug 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | 105 |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 105 |
| Aug 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | 105 |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 105 |
| Jul 30, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 1.12% | 105 |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | 100 |
| Jul 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 100 |
| Jul 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 10 |
| Jul 24, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -2.69% | 10 |
| Jul 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | 100 |
| Jul 22, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 3.80% | 100 |