RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	37.43	37.91	37.34	37.81	37.81	1.45%	252,433
Sep 25, 2025	37.08	37.51	36.98	37.27	37.27	0.43%	180,189
Sep 24, 2025	36.77	37.27	36.72	37.11	37.11	1.31%	1,071,443
Sep 23, 2025	36.59	36.90	36.42	36.63	36.63	1.17%	64,397
Sep 22, 2025	35.62	36.31	35.50	36.21	36.21	2.14%	662,480
Sep 19, 2025	35.30	35.53	35.23	35.45	35.45	0.57%	285,331
Sep 18, 2025	35.69	35.81	35.25	35.25	35.25	-1.26%	361,606
Sep 17, 2025	35.67	36.13	35.58	35.70	35.70	0.22%	1,383,373
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