RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	52.56	52.95	52.49	52.93	52.93	1.79%	26,140
Dec 22, 2025	51.04	52.11	51.04	52.00	52.00	-0.14%	54,563
Dec 19, 2025	51.79	52.48	51.79	52.07	52.07	0.50%	39,039
Dec 18, 2025	51.52	51.89	51.29	51.81	51.81	0.70%	29,796
Dec 17, 2025	52.00	52.17	51.32	51.45	51.45	-0.56%	23,452
Dec 16, 2025	52.26	52.35	51.50	51.74	51.74	0.51%	31,279
Dec 15, 2025	50.82	51.80	50.82	51.48	51.48	1.02%	31,389
Dec 12, 2025	50.88	51.31	50.85	50.96	50.96	0.31%	37,936
Dec 11, 2025	50.80	50.94	50.61	50.80	50.80	-0.74%	26,446
Dec 10, 2025	50.74	51.25	50.57	51.18	51.18	0.67%	23,447
Dec 9, 2025	50.75	51.13	50.61	50.84	50.84	0.51%	53,519
Dec 8, 2025	50.50	50.66	50.19	50.58	50.58	0.72%	28,798
Dec 5, 2025	50.50	50.57	49.81	50.22	50.22	-1.32%	41,442
Dec 4, 2025	50.29	51.14	50.29	50.89	50.89	-0.37%	38,829
Dec 3, 2025	51.45	51.48	50.43	51.08	51.08	0.77%	42,279
Dec 2, 2025	50.06	50.72	50.06	50.69	50.69	0.66%	32,673
Dec 1, 2025	51.14	51.14	50.26	50.36	50.36	-1.31%	27,446
Nov 28, 2025	50.30	51.03	50.30	51.03	51.03	-0.66%	43,442
Nov 26, 2025	50.32	51.40	50.30	51.37	51.37	1.56%	50,047
Nov 25, 2025	50.21	50.75	49.88	50.58	50.58	-1.02%	57,696
Nov 24, 2025	50.90	51.15	50.75	51.10	51.10	-0.23%	877,747
Nov 21, 2025	50.34	51.29	50.34	51.22	51.22	-1.12%	220,590
Nov 20, 2025	51.84	52.13	51.54	51.80	51.80	2.37%	1,329,018
Nov 19, 2025	51.03	51.32	50.53	50.60	50.60	-2.47%	99,730
Nov 18, 2025	52.11	52.18	51.76	51.88	51.88	-1.35%	39,371
Nov 17, 2025	52.47	53.08	52.47	52.59	52.59	-0.66%	42,926
Nov 14, 2025	52.10	53.24	52.10	52.94	52.94	-0.38%	34,988
Nov 13, 2025	53.36	53.37	52.80	53.14	53.14	-2.32%	17,047
Nov 12, 2025	52.41	54.52	52.41	54.40	54.40	9.48%	62,671
Nov 11, 2025	49.88	49.99	49.46	49.69	49.69	-1.51%	40,230
Nov 10, 2025	50.54	50.56	50.03	50.45	50.45	1.57%	28,778
Nov 7, 2025	49.28	49.81	48.71	49.67	49.67	-0.34%	69,467
Nov 6, 2025	50.01	50.09	49.18	49.84	49.84	1.32%	85,595
Nov 5, 2025	48.85	49.26	48.78	49.19	49.19	1.09%	37,087
Nov 4, 2025	48.71	49.16	48.49	48.66	48.66	-1.72%	29,588
Nov 3, 2025	49.45	49.74	49.37	49.51	49.51	0.12%	54,661
Oct 31, 2025	49.79	49.79	48.94	49.45	49.45	-0.52%	37,802
Oct 30, 2025	49.20	49.84	49.17	49.71	49.71	1.68%	22,339
Oct 29, 2025	48.32	49.44	48.32	48.89	48.89	2.39%	54,705
Oct 28, 2025	47.85	48.22	47.71	47.75	47.75	1.10%	41,201
Oct 27, 2025	47.44	47.44	46.87	47.23	47.23	0.26%	41,416