RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	36.25	36.34	35.62	35.62	35.62	-1.44%	148,720
Sep 15, 2025	35.92	36.22	35.84	36.14	36.14	0.58%	177,764
Sep 12, 2025	35.93	36.03	35.73	35.93	35.93	0.51%	160,166
Sep 11, 2025	35.92	36.03	35.60	35.75	35.75	-0.32%	227,353
Sep 10, 2025	35.72	35.86	35.55	35.86	35.86	0.11%	109,481
Sep 9, 2025	35.87	35.96	35.57	35.82	35.82	-	255,550
Sep 8, 2025	35.57	35.93	35.38	35.82	35.82	2.28%	83,073
Sep 5, 2025	34.77	35.15	34.64	35.02	35.02	1.04%	187,499
Sep 4, 2025	34.28	34.83	34.26	34.66	34.66	2.00%	1,421,619
Sep 3, 2025	33.91	34.14	33.73	33.98	33.98	0.15%	53,551
Sep 2, 2025	34.41	34.40	33.78	33.93	33.93	-1.19%	76,031
Sep 1, 2025	34.32	34.62	34.12	34.34	34.34	0.29%	16,330
Aug 29, 2025	34.38	34.48	34.21	34.24	34.24	-1.04%	143,784
Aug 28, 2025	35.00	35.05	34.37	34.60	34.60	-0.92%	148,369
Aug 27, 2025	35.01	35.27	34.81	34.92	34.92	-1.22%	3,986,718
Aug 26, 2025	35.37	35.49	35.00	35.35	35.35	-	984,382
Aug 25, 2025	35.33	35.39	34.90	35.35	35.35	-1.38%	34,359
Aug 22, 2025	35.70	35.88	35.48	35.85	35.85	0.43%	130,240
Aug 21, 2025	35.39	35.69	35.38	35.69	35.69	0.90%	2,210,985
Aug 20, 2025	35.35	35.53	35.19	35.37	35.37	0.31%	188,181
Aug 19, 2025	35.34	35.68	35.15	35.26	35.26	-0.68%	32,752
Aug 18, 2025	35.22	35.76	35.08	35.50	35.50	1.92%	188,318
Aug 15, 2025	34.69	35.26	34.67	34.83	34.83	1.27%	974,526
Aug 14, 2025	34.73	34.87	33.86	34.39	34.39	-3.04%	168,683
Aug 13, 2025	35.54	35.78	35.45	35.47	35.47	-0.14%	56,109
Aug 12, 2025	35.68	35.76	35.47	35.52	35.52	0.62%	16,554
Aug 11, 2025	35.88	35.89	34.96	35.30	35.30	-1.67%	914,449
Aug 8, 2025	36.12	36.52	35.90	35.90	35.90	-0.66%	524,315
Aug 7, 2025	36.58	36.61	36.00	36.14	36.14	-1.31%	59,201
Aug 6, 2025	36.63	36.80	36.57	36.62	36.62	0.78%	111,943
Aug 5, 2025	36.43	36.59	36.23	36.34	36.34	0.30%	292,369
Aug 4, 2025	35.90	36.37	35.81	36.23	36.23	1.20%	209,847
Aug 1, 2025	35.81	36.16	35.57	35.80	35.80	-0.31%	258,803
Jul 31, 2025	36.28	36.30	35.82	35.91	35.91	-1.18%	85,996
Jul 30, 2025	36.58	36.63	36.25	36.34	36.34	-0.16%	2,715,119
Jul 29, 2025	35.91	36.52	35.83	36.40	36.40	1.34%	54,238
Jul 28, 2025	36.45	36.48	35.73	35.92	35.92	-0.80%	66,811
Jul 25, 2025	36.12	36.23	35.85	36.21	36.21	-0.06%	86,620
Jul 24, 2025	36.50	36.87	36.23	36.23	36.23	-1.55%	41,071
Jul 23, 2025	37.77	37.75	36.80	36.80	36.80	-2.41%	613,165
Jul 22, 2025	37.10	37.77	37.08	37.71	37.71	1.53%	56,223
Jul 21, 2025	36.62	37.17	36.57	37.14	37.14	1.84%	4,467,021
Jul 18, 2025	36.32	36.53	36.27	36.47	36.47	0.83%	30,615
Jul 17, 2025	36.32	36.41	36.06	36.17	36.17	-0.44%	48,155
Jul 16, 2025	36.32	36.58	36.30	36.33	36.33	-0.19%	91,219
Jul 15, 2025	36.20	36.62	36.09	36.40	36.40	0.63%	135,445
Jul 14, 2025	36.19	36.28	36.00	36.17	36.17	-0.39%	1,016,821
Jul 11, 2025	35.88	36.31	35.85	36.31	36.31	1.14%	290,610
Jul 10, 2025	36.28	36.48	35.88	35.90	35.90	-0.75%	78,901
Jul 9, 2025	35.58	36.17	35.53	36.17	36.17	2.29%	123,070