RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	37.66	37.80	37.48	37.79	37.79	0.91%	12,854
May 29, 2025	37.45	37.56	37.38	37.45	37.45	1.41%	15,958
May 28, 2025	36.88	37.03	36.78	36.93	36.93	-0.35%	14,638
May 27, 2025	37.31	37.31	36.90	37.06	37.06	0.19%	12,950
May 23, 2025	36.48	36.99	36.28	36.99	36.99	0.24%	20,518
May 22, 2025	37.20	37.20	36.72	36.90	36.90	-1.73%	16,687
May 21, 2025	37.76	37.81	37.40	37.55	37.55	-0.37%	28,530
May 20, 2025	37.51	37.69	37.23	37.69	37.69	3.40%	31,813
May 19, 2025	36.26	36.50	35.78	36.45	36.45	1.22%	34,956
May 16, 2025	35.82	36.16	35.75	36.01	36.01	-0.33%	25,341
May 15, 2025	36.41	36.43	36.08	36.13	36.13	0.31%	91,691
May 14, 2025	35.82	36.20	35.63	36.02	36.02	-0.32%	27,020
May 13, 2025	35.78	36.17	35.73	36.14	36.14	0.40%	32,340
May 12, 2025	36.30	36.45	35.94	35.99	35.99	-1.80%	35,380
May 9, 2025	36.75	36.81	36.48	36.65	36.65	-0.11%	27,422
May 8, 2025	36.61	37.24	36.51	36.69	36.69	-1.21%	24,124
May 7, 2025	37.50	37.51	36.89	37.14	37.14	-1.43%	19,387
May 6, 2025	37.89	37.92	37.67	37.68	37.68	-0.16%	14,426
May 5, 2025	37.81	38.04	37.55	37.74	37.74	-2.96%	22,863
May 2, 2025	38.54	38.89	38.37	38.89	37.65	0.19%	16,886
May 1, 2025	39.60	39.60	37.58	38.82	37.58	-0.24%	28,584
Apr 30, 2025	38.16	38.92	38.16	38.91	37.67	-0.46%	19,335
Apr 29, 2025	39.07	39.20	38.86	39.09	37.84	1.03%	60,509
Apr 28, 2025	38.20	38.70	37.98	38.69	37.45	-	26,903
Apr 25, 2025	38.70	38.74	38.53	38.69	37.45	-0.41%	22,437
Apr 24, 2025	38.71	38.87	38.59	38.85	37.61	2.21%	9,323
Apr 23, 2025	38.28	38.40	38.00	38.01	36.80	-2.79%	54,749
Apr 22, 2025	39.06	39.31	38.90	39.10	37.85	1.03%	36,391
Apr 21, 2025	39.17	39.17	38.35	38.70	37.46	-0.51%	38,278
Apr 17, 2025	38.78	39.01	38.74	38.90	37.66	0.86%	26,338
Apr 16, 2025	38.52	38.88	38.50	38.57	37.34	1.47%	35,347
Apr 15, 2025	37.90	38.15	37.78	38.01	36.80	1.85%	33,612
Apr 14, 2025	37.10	37.51	36.56	37.32	36.13	-0.69%	55,151
Apr 11, 2025	37.32	37.68	36.41	37.58	36.38	3.64%	116,079
Apr 10, 2025	35.94	36.36	35.63	36.26	35.10	0.14%	113,323
Apr 9, 2025	34.81	36.34	34.42	36.21	35.05	6.19%	273,559
Apr 8, 2025	34.89	34.89	33.83	34.10	33.01	-1.04%	66,338
Apr 7, 2025	34.34	35.52	33.99	34.46	33.36	-1.85%	88,644
Apr 4, 2025	36.54	36.54	34.92	35.11	33.99	-6.62%	493,530
Apr 3, 2025	37.86	38.61	37.60	37.60	36.40	2.12%	103,165
Apr 2, 2025	36.67	36.87	36.60	36.82	35.64	1.40%	166,698
Apr 1, 2025	36.04	36.65	35.94	36.31	35.15	1.31%	234,122
Mar 31, 2025	35.70	35.84	35.50	35.84	34.70	-0.25%	111,106
Mar 28, 2025	35.88	36.08	35.64	35.93	34.78	0.56%	47,386
Mar 27, 2025	35.61	35.82	35.61	35.73	34.59	0.96%	48,707
Mar 26, 2025	35.59	35.72	35.33	35.39	34.26	0.06%	72,391
Mar 25, 2025	35.61	35.61	35.25	35.37	34.24	-0.77%	181,276
Mar 24, 2025	35.16	35.91	35.16	35.65	34.51	2.08%	252,574
Mar 21, 2025	34.90	35.13	34.75	34.92	33.80	0.26%	243,490
Mar 20, 2025	34.56	34.86	34.40	34.83	33.72	-3.76%	81,542