RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 56.50
+2.00 (3.67%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:RWEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 3.67% | - |
| Jun 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 40 |
| May 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| May 28, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | -0.89% | 35 |
| May 27, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 11 |
| May 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | - |
| May 22, 2026 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 4.50% | 180 |
| May 21, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| May 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| May 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| May 15, 2026 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 0.89% | 1,500 |
| May 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 407 |
| May 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| May 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| May 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| May 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 150 |
| May 6, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -0.85% | 70 |
| May 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.25% | - |
| May 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.15 | 0.84% | 800 |
| Apr 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.65 | -4.03% | - |
| Apr 29, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 61.12 | -0.80% | 202 |
| Apr 28, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 61.61 | 3.31% | 102 |
| Apr 27, 2026 | 59.00 | 61.50 | 59.00 | 60.50 | 59.64 | 1.68% | 355 |
| Apr 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 58.65 | 0.85% | - |
| Apr 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.16 | 2.61% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.68 | 1.77% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.70 | 1.80% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | -2.63% | - |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.19 | -2.56% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.67 | 0.86% | - |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.18 | - | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.18 | - | - |
| Apr 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.18 | -0.85% | - |
| Apr 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.67 | 0.86% | - |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.18 | 0.87% | - |
| Apr 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.68 | -0.86% | - |
| Apr 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.18 | 1.75% | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.19 | -0.87% | - |
| Apr 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.68 | -0.86% | - |
| Mar 31, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 57.18 | 5.45% | 4 |
| Mar 30, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.22 | -0.90% | - |
| Mar 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.71 | -0.89% | - |
| Mar 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.20 | 2.75% | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.73 | - | - |
| Mar 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.73 | 0.93% | - |
| Mar 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.23 | -5.26% | - |