RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 39.20
-0.80 (-2.00%)
At close: Oct 23, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | 257 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 257 |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 257 |
| Oct 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | 257 |
| Oct 17, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 1.49% | 257 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 300 |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 300 |
| Oct 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 300 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | 300 |
| Oct 10, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 2.01% | 100 |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | 275 |
| Oct 8, 2025 | 39.60 | 40.40 | 39.60 | 40.20 | 40.20 | 2.55% | 275 |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 61 |
| Oct 6, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 2.60% | 61 |
| Oct 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 100 |
| Oct 2, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 4.30% | 100 |
| Oct 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 100 |
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| 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 |