RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	40.94	41.05	40.94	41.04	-	1.31%	3,220
Aug 14, 2025	40.03	40.51	39.90	40.51	40.51	-2.60%	54,336
Aug 13, 2025	41.92	41.92	41.43	41.59	41.59	-0.07%	30,452
Aug 12, 2025	41.53	41.83	41.43	41.62	41.62	0.58%	19,064
Aug 11, 2025	40.90	41.43	40.79	41.38	41.38	-1.23%	49,913
Aug 8, 2025	42.44	42.44	41.83	41.89	41.89	-0.80%	19,770
Aug 7, 2025	42.17	42.27	42.06	42.23	42.23	-0.94%	38,205
Aug 6, 2025	42.74	42.90	42.63	42.63	42.63	0.61%	76,921
Aug 5, 2025	42.26	42.37	42.11	42.37	42.37	1.10%	24,235
Aug 4, 2025	41.76	42.09	41.76	41.91	41.91	1.58%	32,880
Aug 1, 2025	41.79	41.79	41.22	41.26	41.26	0.49%	32,564
Jul 31, 2025	41.12	41.39	40.81	41.06	41.06	-1.04%	48,026
Jul 30, 2025	41.79	41.94	41.42	41.49	41.49	-1.66%	72,020
Jul 29, 2025	42.20	42.28	41.94	42.19	42.19	0.79%	992,029
Jul 28, 2025	41.71	42.01	41.61	41.86	41.86	-1.33%	1,329,718
Jul 25, 2025	42.43	42.66	41.91	42.42	42.42	-0.04%	15,492
Jul 24, 2025	42.89	42.96	42.44	42.44	42.44	-2.12%	1,173,689
Jul 23, 2025	43.48	43.64	42.96	43.36	43.36	-2.54%	66,923
Jul 22, 2025	44.17	44.54	44.11	44.49	44.49	2.58%	14,240
Jul 21, 2025	43.04	43.60	43.00	43.37	43.37	2.43%	18,187
Jul 18, 2025	42.69	42.70	42.34	42.34	42.34	0.95%	29,139
Jul 17, 2025	42.10	42.10	41.82	41.94	41.94	-1.06%	13,827
Jul 16, 2025	42.35	42.53	42.04	42.39	42.39	0.50%	16,920
Jul 15, 2025	42.46	42.47	42.18	42.18	42.18	-0.33%	9,564
Jul 14, 2025	42.33	42.35	42.11	42.32	42.32	-0.14%	16,758
Jul 11, 2025	42.49	42.60	42.06	42.38	42.38	0.90%	364,344
Jul 10, 2025	42.15	42.28	41.99	42.00	42.00	-1.34%	18,322
Jul 9, 2025	42.28	42.59	42.22	42.57	42.57	2.18%	27,285
Jul 8, 2025	41.54	41.73	41.28	41.66	41.66	-1.16%	19,937
Jul 7, 2025	42.21	42.32	41.81	42.15	42.15	-1.29%	23,749
Jul 3, 2025	42.61	43.04	42.61	42.70	42.70	0.23%	5,923
Jul 2, 2025	42.41	42.66	42.18	42.60	42.60	-0.05%	23,392
Jul 1, 2025	42.41	42.64	42.22	42.62	42.62	1.65%	37,563
Jun 30, 2025	41.38	41.94	41.31	41.93	41.93	-0.10%	31,844
Jun 27, 2025	42.01	42.12	41.76	41.97	41.97	-0.10%	20,354
Jun 26, 2025	42.09	42.09	41.46	42.01	42.01	1.08%	25,180
Jun 25, 2025	41.58	41.91	41.48	41.56	41.56	-0.46%	22,910
Jun 24, 2025	41.46	41.93	41.46	41.75	41.75	0.85%	39,281
Jun 23, 2025	41.44	41.50	41.12	41.40	41.40	2.48%	94,083
Jun 20, 2025	40.74	40.74	40.21	40.40	40.40	0.52%	23,967
Jun 18, 2025	40.80	40.80	40.06	40.19	40.19	-1.16%	22,503
Jun 17, 2025	41.22	41.22	40.55	40.66	40.66	-1.17%	26,263
Jun 16, 2025	41.58	41.58	41.14	41.14	41.14	0.27%	75,140
Jun 13, 2025	40.92	41.14	40.83	41.03	41.03	0.98%	54,204
Jun 12, 2025	40.41	40.90	40.41	40.63	40.63	2.09%	44,788
Jun 11, 2025	39.47	39.95	39.47	39.80	39.80	2.84%	21,331
Jun 10, 2025	38.70	38.85	38.56	38.70	38.70	1.02%	28,758
Jun 9, 2025	38.21	38.44	38.05	38.31	38.31	0.29%	27,784
Jun 6, 2025	38.08	38.27	38.06	38.20	38.20	0.40%	15,001
Jun 5, 2025	38.28	38.38	37.94	38.05	38.05	-0.50%	13,855