RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 59.50
+0.50 (0.85%)
At close: Sep 18, 2026
FRA:RWEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Sep 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Sep 16, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 3.48% | 50 |
| Sep 15, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 14, 2026 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | -4.20% | 85 |
| Sep 11, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 10, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 9, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 1.71% | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Sep 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 2, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Aug 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Aug 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Aug 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Aug 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 0.85% | - |
| Aug 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 140 |
| Aug 13, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 0.88% | 140 |
| Aug 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Aug 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Aug 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Aug 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Aug 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Aug 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 50 |
| Aug 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Aug 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | 30 |
| Jul 31, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Jul 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -6.03% | - |
| Jul 29, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 3.57% | 25 |
| Jul 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jul 27, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -2.59% | 100 |
| Jul 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jul 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jul 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Jul 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jul 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Jul 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Jul 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jul 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |