RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.56	32.79	32.39	32.79	32.79	-1.71%	796,604
Nov 19, 2024	33.27	33.43	33.07	33.36	33.36	-1.56%	166,443
Nov 18, 2024	33.74	33.95	33.42	33.89	33.89	0.50%	136,773
Nov 15, 2024	33.70	33.94	33.63	33.72	33.72	0.87%	142,520
Nov 14, 2024	33.85	33.85	33.42	33.43	33.43	-1.09%	108,456
Nov 13, 2024	33.41	34.25	33.41	33.80	33.80	5.99%	236,837
Nov 12, 2024	32.12	32.31	31.71	31.89	31.89	-2.15%	163,860
Nov 11, 2024	32.57	32.78	32.52	32.59	32.59	0.43%	236,752
Nov 8, 2024	32.60	32.60	32.35	32.45	32.45	-0.46%	120,991
Nov 7, 2024	32.74	33.06	32.35	32.60	32.60	-1.36%	436,366
Nov 6, 2024	30.40	34.65	30.14	33.05	33.05	-0.57%	632,383
Nov 5, 2024	32.90	33.24	32.90	33.24	33.24	1.40%	108,305
Nov 4, 2024	32.88	33.01	32.71	32.78	32.78	2.34%	136,454
Nov 1, 2024	32.61	32.61	32.03	32.03	32.03	-0.90%	77,514
Oct 31, 2024	32.18	32.35	32.01	32.32	32.32	-1.46%	94,282
Oct 30, 2024	32.61	32.90	32.60	32.80	32.80	0.49%	56,757
Oct 29, 2024	33.15	33.15	32.64	32.64	32.64	-1.75%	78,840
Oct 28, 2024	33.23	33.34	33.20	33.22	33.22	0.73%	52,096
Oct 25, 2024	33.28	33.39	32.96	32.98	32.98	-0.69%	79,405
Oct 24, 2024	33.51	33.54	33.07	33.21	33.21	0.94%	77,860
Oct 23, 2024	33.16	33.24	32.82	32.90	32.90	-1.64%	89,220
Oct 22, 2024	33.40	33.53	33.35	33.45	33.45	-1.85%	45,478
Oct 21, 2024	33.91	34.17	33.90	34.08	34.08	-0.47%	39,847
Oct 18, 2024	34.10	34.24	34.05	34.24	34.24	0.32%	60,779
Oct 17, 2024	34.31	34.31	33.98	34.13	34.13	-1.10%	77,533
Oct 16, 2024	34.25	34.52	34.25	34.51	34.51	0.03%	40,280
Oct 15, 2024	34.78	34.84	34.50	34.50	34.50	-0.61%	40,890
Oct 14, 2024	34.56	34.89	34.56	34.71	34.71	0.58%	59,459
Oct 11, 2024	34.56	34.74	34.48	34.51	34.51	0.91%	46,971
Oct 10, 2024	34.26	34.29	34.15	34.20	34.20	-0.41%	36,604
Oct 9, 2024	34.30	34.50	34.30	34.34	34.34	-0.03%	35,067
Oct 8, 2024	34.44	34.44	34.28	34.35	34.35	-0.12%	46,301
Oct 7, 2024	34.73	34.79	34.37	34.39	34.39	-0.78%	75,142
Oct 4, 2024	34.22	34.68	34.20	34.66	34.66	-1.87%	38,423
Oct 3, 2024	35.52	35.52	35.24	35.32	35.32	-1.12%	15,801
Oct 2, 2024	35.66	35.74	35.60	35.72	35.72	-	19,185
Oct 1, 2024	35.87	35.87	35.58	35.72	35.72	-1.89%	37,975
Sep 30, 2024	36.73	36.77	36.29	36.41	36.41	-1.86%	48,647
Sep 27, 2024	37.22	37.27	37.02	37.10	37.10	0.65%	91,886
Sep 26, 2024	36.83	36.96	36.56	36.86	36.86	2.85%	71,196
Sep 25, 2024	35.75	35.92	35.66	35.84	35.84	0.03%	301,268
Sep 24, 2024	35.73	36.01	35.68	35.83	35.83	0.70%	31,280
Sep 23, 2024	35.64	35.64	35.37	35.58	35.58	2.18%	40,294
Sep 20, 2024	34.73	34.83	34.64	34.82	34.82	0.46%	36,167
Sep 19, 2024	34.61	34.76	34.42	34.66	34.66	-3.10%	110,383
Sep 18, 2024	36.05	36.17	35.73	35.77	35.77	-1.38%	143,686
Sep 17, 2024	36.44	36.44	36.15	36.27	36.27	-0.47%	14,533
Sep 16, 2024	36.46	36.46	36.22	36.44	36.44	-0.25%	30,797
Sep 13, 2024	36.34	36.68	36.34	36.53	36.53	1.00%	17,932
Sep 12, 2024	35.99	36.19	35.90	36.17	36.17	-0.15%	21,661
Sep 11, 2024	36.18	36.33	35.89	36.23	36.23	-0.67%	66,592
Sep 10, 2024	36.86	36.88	36.41	36.47	36.47	-0.52%	26,430
Sep 9, 2024	36.27	36.76	36.26	36.66	36.66	1.19%	43,841
Sep 6, 2024	36.54	36.61	36.23	36.23	36.23	-0.85%	24,571
Sep 5, 2024	36.89	36.93	36.47	36.54	36.54	2.27%	23,482
Sep 4, 2024	35.81	35.92	35.62	35.73	35.73	-0.36%	24,160
Sep 3, 2024	36.04	36.06	35.81	35.86	35.86	-0.55%	21,904
Aug 30, 2024	36.22	36.23	35.96	36.06	36.06	0.03%	39,952
Aug 29, 2024	35.99	36.16	35.94	36.05	36.05	1.35%	23,118
Aug 28, 2024	35.63	35.67	35.56	35.57	35.57	-0.74%	82,780
Aug 27, 2024	35.86	35.92	35.77	35.84	35.84	0.15%	28,088
Aug 26, 2024	35.65	35.92	35.65	35.78	35.78	0.06%	28,344
Aug 23, 2024	35.39	35.81	35.36	35.76	35.76	2.14%	26,514
Aug 22, 2024	35.24	35.29	35.01	35.01	35.01	-0.17%	23,281
Aug 21, 2024	34.99	35.13	34.88	35.07	35.07	0.29%	36,310
Aug 20, 2024	34.94	35.03	34.87	34.97	34.97	0.60%	21,146
Aug 19, 2024	34.60	34.76	34.49	34.76	34.76	1.88%	61,067
Aug 16, 2024	34.13	34.20	33.94	34.12	34.12	0.89%	47,954
Aug 15, 2024	33.96	33.98	33.72	33.82	33.82	0.42%	129,336
Aug 14, 2024	33.80	33.96	33.45	33.68	33.68	-4.89%	240,120
Aug 13, 2024	35.44	35.67	35.22	35.41	35.41	-	334,987
Aug 12, 2024	35.17	35.56	35.12	35.41	35.41	1.52%	44,529
Aug 9, 2024	34.87	34.91	34.63	34.88	34.88	-0.14%	98,995
Aug 8, 2024	34.85	35.06	34.62	34.93	34.93	0.95%	62,128
Aug 7, 2024	34.96	35.14	34.55	34.60	34.60	1.94%	115,243
Aug 6, 2024	33.69	34.16	33.69	33.94	33.94	0.56%	132,788
Aug 5, 2024	33.87	33.99	33.67	33.75	33.75	-2.71%	74,094
Aug 2, 2024	34.69	34.99	34.45	34.69	34.69	-6.34%	55,542
Aug 1, 2024	37.25	37.25	36.82	37.04	37.04	-0.96%	34,912
Jul 31, 2024	37.33	37.48	37.15	37.40	37.40	0.71%	18,485
Jul 30, 2024	37.20	37.20	36.88	37.14	37.14	0.64%	27,169
Jul 29, 2024	37.16	37.16	36.83	36.90	36.90	1.07%	56,519
Jul 26, 2024	36.29	36.57	36.29	36.51	36.51	1.76%	54,929
Jul 25, 2024	36.25	36.34	35.83	35.88	35.88	-0.31%	63,925
Jul 24, 2024	36.20	36.38	35.96	35.99	35.99	0.53%	26,517
Jul 23, 2024	35.78	35.98	35.77	35.80	35.80	-0.31%	52,584
Jul 22, 2024	36.07	36.21	35.85	35.91	35.91	0.48%	37,987
Jul 19, 2024	36.08	36.08	35.68	35.74	35.74	0.62%	38,062
Jul 18, 2024	35.87	35.95	35.49	35.52	35.52	-0.48%	28,908
Jul 17, 2024	35.86	35.95	35.63	35.69	35.69	0.25%	36,013
Jul 16, 2024	35.45	35.60	35.21	35.60	35.60	-0.28%	34,131
Jul 15, 2024	35.88	35.88	35.70	35.70	35.70	-3.57%	18,540
Jul 12, 2024	37.00	37.16	36.94	37.02	37.02	-0.05%	17,130
Jul 11, 2024	36.77	37.10	36.77	37.04	37.04	2.95%	22,744
Jul 10, 2024	35.78	35.98	35.78	35.98	35.98	1.72%	25,458
Jul 9, 2024	35.52	35.60	35.30	35.37	35.37	-1.31%	21,668
Jul 8, 2024	35.89	35.97	35.82	35.84	35.84	-1.62%	26,701
Jul 5, 2024	36.02	36.43	35.97	36.43	36.43	2.97%	24,377
Jul 3, 2024	34.83	35.51	34.83	35.38	35.38	2.25%	19,425
Jul 2, 2024	34.83	34.83	34.52	34.60	34.60	-1.25%	71,511