RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	38.35	38.35	38.08	38.24	38.24	0.76%	152,106
Jun 3, 2025	37.83	38.13	37.76	37.95	37.95	-0.24%	80,063
Jun 2, 2025	37.91	38.08	37.63	38.04	38.04	0.66%	41,183
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