RWE Aktiengesellschaft (RWEOY)
OTCMKTS · Delayed Price · Currency is USD
41.93
-0.09 (-0.21%)
Jun 27, 2025, 3:58 PM EDT

RWE Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202542.0142.1241.7641.9741.97-0.10%20,354
Jun 26, 202542.0942.0941.4642.0142.011.08%25,180
Jun 25, 202541.5841.9141.4841.5641.56-0.46%22,910
Jun 24, 202541.4641.9341.4641.7541.750.85%39,281
Jun 23, 202541.4441.5041.1241.4041.402.48%94,083
Jun 20, 202540.7440.7440.2140.4040.400.52%23,967
Jun 18, 202540.8040.8040.0640.1940.19-1.16%22,503
Jun 17, 202541.2241.2240.5540.6640.66-1.17%26,263
Jun 16, 202541.5841.5841.1441.1441.140.27%75,140
Jun 13, 202540.9241.1440.8341.0341.030.98%54,204
Jun 12, 202540.4140.9040.4140.6340.632.09%44,788
Jun 11, 202539.4739.9539.4739.8039.802.84%21,331
Jun 10, 202538.7038.8538.5638.7038.701.02%28,758
Jun 9, 202538.2138.4438.0538.3138.310.29%27,784
Jun 6, 202538.0838.2738.0638.2038.200.40%15,001
Jun 5, 202538.2838.3837.9438.0538.05-0.50%13,855
Jun 4, 202538.3538.3538.0838.2438.240.76%152,106
Jun 3, 202537.8338.1337.7637.9537.95-0.24%80,063
Jun 2, 202537.9138.0837.6338.0438.040.66%41,183
May 30, 202537.6637.8037.4837.7937.790.91%12,854
May 29, 202537.4537.5637.3837.4537.451.41%15,958
May 28, 202536.8837.0336.7836.9336.93-0.35%14,638
May 27, 202537.3137.3136.9037.0637.060.19%12,950
May 23, 202536.4836.9936.2836.9936.990.24%20,518
May 22, 202537.2037.2036.7236.9036.90-1.73%16,687
May 21, 202537.7637.8137.4037.5537.55-0.37%28,530
May 20, 202537.5137.6937.2337.6937.693.40%31,813
May 19, 202536.2636.5035.7836.4536.451.22%34,956
May 16, 202535.8236.1635.7536.0136.01-0.33%25,341
May 15, 202536.4136.4336.0836.1336.130.31%91,691
May 14, 202535.8236.2035.6336.0236.02-0.32%27,020
May 13, 202535.7836.1735.7336.1436.140.40%32,340
May 12, 202536.3036.4535.9435.9935.99-1.80%35,380
May 9, 202536.7536.8136.4836.6536.65-0.11%27,422
May 8, 202536.6137.2436.5136.6936.69-1.21%24,124
May 7, 202537.5037.5136.8937.1437.14-1.43%19,387
May 6, 202537.8937.9237.6737.6837.68-0.16%14,426
May 5, 202537.8138.0437.5537.7437.74-2.96%22,863
May 2, 202538.5438.8938.3738.8937.650.19%16,886
May 1, 202539.6039.6037.5838.8237.58-0.24%28,584
Apr 30, 202538.1638.9238.1638.9137.67-0.46%19,335
Apr 29, 202539.0739.2038.8639.0937.841.03%60,509
Apr 28, 202538.2038.7037.9838.6937.45-26,903
Apr 25, 202538.7038.7438.5338.6937.45-0.41%22,437
Apr 24, 202538.7138.8738.5938.8537.612.21%9,323
Apr 23, 202538.2838.4038.0038.0136.80-2.79%54,749
Apr 22, 202539.0639.3138.9039.1037.851.03%36,391
Apr 21, 202539.1739.1738.3538.7037.46-0.51%38,278
Apr 17, 202538.7839.0138.7438.9037.660.86%26,338
Apr 16, 202538.5238.8838.5038.5737.341.47%35,347