RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	61.15	62.69	60.93	62.20	62.20	1.82%	66,514
Mar 6, 2026	60.24	61.62	60.24	61.09	61.09	-0.29%	47,888
Mar 5, 2026	61.65	61.84	60.29	61.27	61.27	-1.48%	68,360
Mar 4, 2026	62.45	62.69	62.01	62.19	62.19	0.40%	58,290
Mar 3, 2026	61.13	62.00	60.68	61.94	61.94	-3.57%	389,541
Mar 2, 2026	63.65	64.59	63.43	64.23	64.23	-0.08%	151,250
Feb 27, 2026	64.62	64.90	63.79	64.28	64.28	0.66%	76,035
Feb 26, 2026	63.68	63.86	63.06	63.86	63.86	-0.99%	498,369
Feb 25, 2026	63.22	64.57	63.21	64.50	64.50	3.37%	1,763,859
Feb 24, 2026	61.93	62.40	61.69	62.40	62.40	2.23%	53,602
Feb 23, 2026	61.00	61.46	60.55	61.04	61.04	-0.33%	55,532
Feb 20, 2026	60.62	61.83	60.62	61.24	61.24	0.94%	55,316
Feb 19, 2026	60.07	60.96	59.79	60.67	60.67	-2.57%	72,038
Feb 18, 2026	62.11	62.94	61.86	62.27	62.27	1.25%	65,958
Feb 17, 2026	60.73	61.65	60.67	61.50	61.50	3.57%	184,757
Feb 13, 2026	58.91	60.01	58.57	59.38	59.38	-4.23%	66,449
Feb 12, 2026	62.15	62.26	61.50	62.00	62.00	-4.25%	84,700
Feb 11, 2026	64.63	64.77	63.88	64.75	64.75	1.86%	60,332
Feb 10, 2026	63.38	64.00	63.11	63.57	63.57	-0.58%	57,627
Feb 9, 2026	62.97	64.00	62.97	63.94	63.94	1.85%	63,327
Feb 6, 2026	62.34	62.84	62.24	62.78	62.78	1.80%	77,957
Feb 5, 2026	61.36	62.06	61.26	61.67	61.67	-3.10%	89,685
Feb 4, 2026	64.53	64.53	63.12	63.64	63.64	-1.20%	67,941
Feb 3, 2026	64.01	64.57	63.52	64.41	64.41	2.21%	56,579
Feb 2, 2026	63.54	63.81	62.94	63.02	63.02	-0.58%	72,523
Jan 30, 2026	64.24	64.58	63.11	63.39	63.39	-1.40%	96,283
Jan 29, 2026	64.12	64.40	63.54	64.29	64.29	1.40%	61,876
Jan 28, 2026	62.77	63.70	62.51	63.40	63.40	-0.52%	139,772
Jan 27, 2026	61.52	63.73	61.52	63.73	63.73	2.72%	105,915
Jan 26, 2026	62.15	62.20	61.74	62.04	62.04	1.79%	117,800
Jan 23, 2026	60.27	60.99	60.01	60.95	60.95	0.83%	75,918
Jan 22, 2026	59.92	60.68	59.00	60.45	60.45	-0.18%	69,635
Jan 21, 2026	60.23	60.94	60.23	60.56	60.56	1.63%	48,812
Jan 20, 2026	59.85	60.28	59.42	59.59	59.59	-0.20%	65,564
Jan 16, 2026	59.70	59.92	59.64	59.71	59.71	1.15%	44,284
Jan 15, 2026	58.47	59.09	58.46	59.03	59.03	2.61%	40,562
Jan 14, 2026	57.54	57.83	57.32	57.53	57.53	2.28%	27,699
Jan 13, 2026	56.31	56.49	55.95	56.25	56.25	-0.50%	39,117
Jan 12, 2026	56.59	56.75	56.27	56.53	56.53	0.71%	49,528
Jan 9, 2026	55.77	56.26	55.70	56.13	56.13	0.16%	45,643
Jan 8, 2026	56.20	56.31	55.78	56.04	56.04	-0.28%	43,498
Jan 7, 2026	56.60	56.60	55.97	56.20	56.20	0.29%	39,409
Jan 6, 2026	56.59	56.73	55.86	56.04	56.04	0.88%	42,359
Jan 5, 2026	55.16	55.57	54.44	55.55	55.55	0.99%	37,849
Jan 2, 2026	54.69	55.63	54.69	55.01	55.01	3.18%	67,168
Dec 31, 2025	52.99	53.45	52.99	53.31	53.31	-0.07%	18,089
Dec 30, 2025	53.08	53.84	53.08	53.35	53.35	0.85%	22,672
Dec 29, 2025	52.36	53.07	52.36	52.90	52.90	-0.55%	35,582
Dec 26, 2025	52.89	53.58	52.45	53.19	53.19	0.83%	26,955
Dec 24, 2025	52.93	52.94	51.64	52.75	52.75	-0.34%	23,086