RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 57.00
+0.50 (0.88%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:RWEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jul 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Jul 8, 2026 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 2.65% | 100 |
| Jul 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jul 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Jun 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jun 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Jun 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | 70 |
| Jun 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Jun 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | 300 |
| Jun 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Jun 18, 2026 | 53.50 | 55.50 | 53.50 | 55.50 | 55.50 | 2.78% | 56 |
| Jun 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |