RWE Aktiengesellschaft (FRA:RWEA)
Germany · Delayed Price · Currency is EUR 59.00
+1.50 (2.61%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:RWEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2.61% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Apr 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Apr 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Apr 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Apr 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Apr 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Apr 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Apr 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Apr 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Mar 31, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5.45% | 4 |
| Mar 30, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -0.90% | - |
| Mar 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Mar 20, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Mar 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Mar 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Mar 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Mar 16, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 4.59% | 2 |
| Mar 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 12, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | 2.83% | - |
| Mar 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 9, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 1 |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.70% | - |
| Mar 5, 2026 | 52.50 | 54.00 | 52.50 | 54.00 | 54.00 | 3.85% | 200 |
| Mar 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Mar 3, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.60% | - |
| Mar 2, 2026 | 52.50 | 55.50 | 52.50 | 55.50 | 55.50 | 0.91% | 152 |
| Feb 27, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | 30 |
| Feb 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Feb 25, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 4.90% | 25 |
| Feb 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Feb 23, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 26 |
| Feb 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Feb 18, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6.43% | 295 |
| Feb 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Feb 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | 94 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |