RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	46.35	46.74	46.35	46.67	46.67	1.27%	43,223
Oct 3, 2025	45.97	46.34	45.90	46.09	46.09	0.54%	54,532
Oct 2, 2025	45.86	45.89	45.52	45.84	45.84	-0.17%	64,694
Oct 1, 2025	45.44	46.16	45.44	45.92	45.92	2.61%	58,458
Sep 30, 2025	43.96	44.75	43.96	44.75	44.75	0.70%	134,052
Sep 29, 2025	44.47	44.51	44.13	44.44	44.44	-0.31%	166,670
Sep 26, 2025	44.11	44.58	44.11	44.58	44.58	1.80%	34,054
Sep 25, 2025	43.94	44.03	43.48	43.79	43.79	0.46%	404,453
Sep 24, 2025	43.58	43.90	43.48	43.59	43.59	0.67%	43,840
Sep 23, 2025	43.09	43.54	43.08	43.30	43.30	0.35%	707,525
Sep 22, 2025	42.56	43.17	42.44	43.15	43.15	2.06%	1,356,631
Sep 19, 2025	41.60	42.31	41.53	42.28	42.28	1.37%	2,086,242
Sep 18, 2025	41.62	41.78	41.52	41.71	41.71	-1.37%	99,576
Sep 17, 2025	42.73	42.73	42.26	42.29	42.29	-0.17%	57,135
Sep 16, 2025	42.56	42.62	42.21	42.36	42.36	-0.47%	29,625
Sep 15, 2025	42.01	42.63	42.01	42.56	42.56	0.83%	52,432
Sep 12, 2025	42.02	42.28	41.79	42.21	42.21	0.67%	30,326
Sep 11, 2025	41.90	42.25	41.84	41.93	41.93	0.04%	33,763
Sep 10, 2025	41.83	42.08	41.81	41.91	41.91	0.15%	16,871
Sep 9, 2025	41.99	42.09	41.76	41.85	41.85	-0.59%	24,379
Sep 8, 2025	42.16	42.20	41.88	42.10	42.10	2.48%	23,690
Sep 5, 2025	41.21	41.28	40.99	41.08	41.08	1.68%	18,757
Sep 4, 2025	40.49	40.64	40.20	40.40	40.40	1.89%	23,584
Sep 3, 2025	39.58	39.86	39.58	39.65	39.65	0.16%	26,659
Sep 2, 2025	39.15	39.73	39.15	39.59	39.59	-1.16%	38,804
Aug 29, 2025	40.29	40.29	39.70	40.05	40.05	-0.84%	27,965
Aug 28, 2025	40.58	40.58	40.18	40.39	40.39	-0.54%	24,915
Aug 27, 2025	40.72	40.73	40.42	40.61	40.61	-0.47%	14,322
Aug 26, 2025	41.12	41.12	40.64	40.80	40.80	-0.28%	27,170
Aug 25, 2025	41.26	41.36	40.90	40.91	40.91	-2.28%	49,953
Aug 22, 2025	41.40	42.05	41.37	41.87	41.87	0.96%	51,326
Aug 21, 2025	41.36	41.58	41.30	41.47	41.47	0.53%	21,540
Aug 20, 2025	41.42	41.49	41.12	41.25	41.25	0.29%	44,662
Aug 19, 2025	41.79	41.79	41.03	41.13	41.13	-0.22%	23,032
Aug 18, 2025	41.35	41.35	41.01	41.22	41.22	0.63%	24,958
Aug 15, 2025	41.02	41.28	40.68	40.96	40.96	1.11%	33,362
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