RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	57.60	58.64	57.44	58.22	58.22	1.83%	628,424
Mar 16, 2026	56.91	57.46	56.70	57.17	57.17	2.34%	705,054
Mar 13, 2026	55.54	57.50	55.14	55.86	55.86	0.26%	232,315
Mar 12, 2026	52.83	56.10	52.68	55.72	55.72	3.57%	1,535,259
Mar 11, 2026	53.56	54.16	52.82	53.80	53.80	-1.21%	742,656
Mar 10, 2026	54.09	55.00	53.92	54.46	54.46	2.18%	1,241,680
Mar 9, 2026	51.98	53.30	51.40	53.30	53.30	1.25%	23,365
Mar 6, 2026	52.67	53.04	51.88	52.64	52.64	-0.34%	37,677
Mar 5, 2026	53.13	53.88	52.62	52.82	52.82	-1.20%	1,181,395
Mar 4, 2026	52.97	53.82	52.74	53.46	53.46	1.25%	195,352
Mar 3, 2026	53.22	53.56	51.90	52.80	52.80	-2.65%	55,727
Mar 2, 2026	55.19	55.60	53.29	54.24	54.24	-0.51%	740,363
Feb 27, 2026	54.20	54.92	53.86	54.52	54.52	0.80%	322,600
Feb 26, 2026	54.21	54.92	53.40	54.09	54.09	-0.50%	1,721,219
Feb 25, 2026	52.44	54.36	52.24	54.36	54.36	3.19%	12,350
Feb 24, 2026	52.06	52.78	51.58	52.68	52.68	2.05%	15,089
Feb 23, 2026	51.99	52.26	51.50	51.62	51.62	-0.81%	176,605
Feb 20, 2026	51.20	52.20	51.06	52.04	52.04	1.28%	197,997
Feb 19, 2026	51.88	52.53	50.76	51.38	51.38	-2.50%	785,516
Feb 18, 2026	51.69	52.92	51.42	52.70	52.70	2.09%	1,578,706
Feb 17, 2026	50.69	51.62	50.26	51.62	51.62	2.22%	410,676
Feb 16, 2026	49.84	50.56	49.24	50.50	50.50	0.99%	1,913,143
Feb 13, 2026	50.91	51.56	49.25	50.01	50.01	-3.98%	3,955,139
Feb 12, 2026	54.26	54.48	51.80	52.08	52.08	-3.98%	278,531
Feb 11, 2026	53.73	54.66	53.48	54.24	54.24	1.50%	718,169
Feb 10, 2026	53.14	53.52	52.90	53.44	53.44	0.33%	1,174,371
Feb 9, 2026	53.17	53.68	52.86	53.26	53.26	0.47%	47,169
Feb 6, 2026	53.05	53.34	52.54	53.01	53.01	1.41%	3,709,957
Feb 5, 2026	53.31	53.48	51.48	52.28	52.28	-3.90%	830,032
Feb 4, 2026	54.58	54.80	53.72	54.40	54.40	0.46%	17,493
Feb 3, 2026	53.02	54.70	52.78	54.15	54.15	0.93%	285,934
Feb 2, 2026	53.44	53.98	53.22	53.65	53.65	0.86%	611,075
Jan 30, 2026	53.14	54.26	53.08	53.19	53.19	0.22%	307,605
Jan 29, 2026	53.27	53.84	52.96	53.08	53.08	0.71%	1,760,131
Jan 28, 2026	52.98	53.34	52.46	52.70	52.70	0.61%	107,414
Jan 27, 2026	52.47	52.92	51.94	52.38	52.38	0.93%	835,926
Jan 26, 2026	51.49	52.34	51.42	51.90	51.90	0.84%	433,812
Jan 23, 2026	51.20	51.82	50.96	51.47	51.47	-2.21%	127,378
Jan 22, 2026	52.06	52.86	50.20	52.64	52.63	2.53%	1,014,031
Jan 21, 2026	50.93	51.82	50.88	51.34	51.34	0.62%	192,811
Jan 20, 2026	51.27	51.38	50.50	51.02	51.02	-1.01%	73,974
Jan 19, 2026	51.23	51.68	50.92	51.54	51.54	0.52%	1,157,548
Jan 16, 2026	50.82	51.60	50.76	51.28	51.27	2.05%	256,877
Jan 15, 2026	49.82	50.84	49.54	50.25	50.25	2.89%	262,951
Jan 14, 2026	49.24	49.92	48.49	48.83	48.83	1.59%	381,462
Jan 13, 2026	49.31	49.31	47.80	48.07	48.07	-0.60%	242,234
Jan 12, 2026	47.95	48.40	47.83	48.36	48.36	0.81%	485,178
Jan 9, 2026	47.86	48.23	47.45	47.97	47.97	0.23%	89,786
Jan 8, 2026	47.95	48.35	47.80	47.86	47.86	-0.58%	3,022,407
Jan 7, 2026	47.99	48.81	47.89	48.14	48.14	-0.11%	368,465