RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.33	43.70	42.83	43.08	43.08	-0.27%	843,084
Dec 4, 2025	43.80	43.87	42.89	43.20	43.20	-0.99%	1,237,537
Dec 3, 2025	43.51	44.14	43.37	43.63	43.63	0.48%	1,340,839
Dec 2, 2025	43.53	43.65	43.14	43.42	43.42	0.07%	29,369
Dec 1, 2025	43.60	43.89	43.15	43.39	43.39	-0.82%	366,367
Nov 28, 2025	43.49	43.76	43.32	43.75	43.75	0.57%	339,707
Nov 27, 2025	44.07	44.17	43.47	43.50	43.50	-1.38%	261,445
Nov 26, 2025	43.33	44.11	43.20	44.11	44.11	1.51%	735,408
Nov 25, 2025	44.17	44.20	43.03	43.45	43.45	-1.35%	827,574
Nov 24, 2025	44.17	44.32	43.78	44.05	44.05	0.02%	144,747
Nov 21, 2025	44.42	44.67	43.86	44.04	44.04	-2.16%	82,849
Nov 20, 2025	44.21	45.22	44.15	45.01	45.01	2.20%	477,478
Nov 19, 2025	44.77	44.76	44.01	44.04	44.04	-1.74%	23,201
Nov 18, 2025	45.19	45.30	44.76	44.82	44.82	-1.68%	4,923,082
Nov 17, 2025	45.82	45.91	45.36	45.59	45.59	0.04%	216,962
Nov 14, 2025	45.33	45.58	44.80	45.57	45.57	-0.35%	224,358
Nov 13, 2025	46.57	46.87	45.61	45.73	45.73	4.32%	242,306
Nov 12, 2025	43.92	46.94	43.59	43.84	43.84	2.08%	400,087
Nov 11, 2025	43.52	43.68	42.66	42.94	42.94	-1.38%	73,752
Nov 10, 2025	43.06	43.73	42.90	43.54	43.54	1.85%	24,081
Nov 7, 2025	43.26	43.39	42.73	42.75	42.75	-0.67%	315,148
Nov 6, 2025	42.88	43.76	42.51	43.04	43.04	1.29%	1,844,546
Nov 5, 2025	42.49	42.63	42.06	42.49	42.49	-0.26%	4,223,057
Nov 4, 2025	42.74	42.80	42.35	42.60	42.60	-0.86%	2,286,454
Nov 3, 2025	42.58	43.04	42.52	42.97	42.97	0.73%	25,917
Oct 31, 2025	42.99	43.09	42.60	42.66	42.66	-0.74%	166,944
Oct 30, 2025	42.35	43.06	42.28	42.98	42.98	1.60%	246,672
Oct 29, 2025	41.03	42.46	40.93	42.30	42.30	3.18%	900,400
Oct 28, 2025	40.74	41.18	40.42	41.00	41.00	1.11%	227,402
Oct 27, 2025	40.73	40.84	40.13	40.55	40.55	-0.34%	30,963
Oct 24, 2025	40.37	40.71	40.12	40.69	40.69	1.72%	317,811
Oct 23, 2025	40.05	40.49	39.83	40.00	40.00	-1.51%	79,231
Oct 22, 2025	40.68	41.28	40.45	40.62	40.62	-0.01%	2,252,633
Oct 21, 2025	40.93	41.12	40.58	40.62	40.62	-1.10%	341,294
Oct 20, 2025	40.97	41.23	40.89	41.07	41.07	0.10%	1,533,853
Oct 17, 2025	41.20	41.30	40.45	41.03	41.03	-1.39%	953,038
Oct 16, 2025	41.09	41.61	41.02	41.61	41.61	1.41%	73,067
Oct 15, 2025	40.85	41.06	40.46	41.03	41.03	1.18%	159,280
Oct 14, 2025	40.93	41.03	40.23	40.55	40.55	0.12%	408,009
Oct 13, 2025	40.41	41.02	40.30	40.50	40.50	-0.17%	454,747
Oct 10, 2025	40.43	40.82	40.26	40.57	40.57	0.20%	25,455
Oct 9, 2025	40.70	40.92	40.39	40.49	40.49	-0.18%	423,770
Oct 8, 2025	40.19	40.85	40.17	40.56	40.56	1.87%	791,466
Oct 7, 2025	40.18	40.17	39.57	39.82	39.82	0.08%	886,865
Oct 6, 2025	39.40	39.84	39.16	39.79	39.79	1.63%	1,279,253
Oct 3, 2025	39.19	39.35	39.00	39.15	39.15	0.79%	676,440
Oct 2, 2025	39.00	39.11	38.54	38.84	38.84	-0.58%	2,895,435
Oct 1, 2025	37.86	39.20	37.82	39.07	39.07	3.31%	456,689
Sep 30, 2025	37.68	37.86	37.42	37.82	37.82	0.11%	22,239
Sep 29, 2025	37.96	38.10	37.53	37.78	37.78	-0.08%	75,243