RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	30.21	30.27	29.97	30.23	30.23	2.13%	408,112
Feb 19, 2025	29.60	29.82	29.52	29.60	29.60	-0.10%	51,613
Feb 18, 2025	29.38	29.65	29.34	29.63	29.63	-0.80%	79,198
Feb 14, 2025	29.94	29.95	29.67	29.87	29.87	1.12%	42,438
Feb 13, 2025	29.36	29.61	29.35	29.54	29.54	-0.24%	60,481
Feb 12, 2025	29.47	29.70	29.24	29.61	29.61	-1.66%	63,882
Feb 11, 2025	30.06	30.20	29.89	30.11	30.11	0.20%	51,449
Feb 10, 2025	29.94	30.09	29.94	30.05	30.05	1.59%	105,758
Feb 7, 2025	30.00	30.00	29.46	29.58	29.58	-2.50%	78,552
Feb 6, 2025	31.06	31.06	30.14	30.34	30.34	-2.82%	693,971
Feb 5, 2025	31.19	31.31	31.05	31.22	31.22	1.46%	402,953
Feb 4, 2025	30.54	30.86	30.32	30.77	30.77	1.08%	60,066
Feb 3, 2025	30.31	30.70	30.25	30.44	30.44	-1.62%	75,867
Jan 31, 2025	31.06	31.18	30.84	30.94	30.94	0.10%	41,436
Jan 30, 2025	30.83	31.05	30.79	30.91	30.91	0.98%	41,758
Jan 29, 2025	30.35	30.65	30.35	30.61	30.61	0.66%	57,225
Jan 28, 2025	30.74	30.78	30.22	30.41	30.41	0.70%	104,400
Jan 27, 2025	30.12	30.34	29.94	30.20	30.20	0.13%	87,359
Jan 24, 2025	30.07	30.23	30.00	30.16	30.16	0.13%	54,971
Jan 23, 2025	29.91	30.22	29.91	30.12	30.12	1.11%	107,544
Jan 22, 2025	30.19	30.23	29.79	29.79	29.79	-2.85%	158,742
Jan 21, 2025	30.37	30.74	30.36	30.67	30.67	1.78%	167,414
Jan 17, 2025	30.34	30.41	30.09	30.13	30.13	0.77%	95,441
Jan 16, 2025	29.50	29.97	29.48	29.90	29.90	0.37%	325,645
Jan 15, 2025	30.05	30.05	29.65	29.79	29.79	2.16%	57,585
Jan 14, 2025	29.03	29.23	28.96	29.16	29.16	-0.14%	221,838
Jan 13, 2025	29.30	29.30	29.07	29.20	29.20	1.35%	118,261
Jan 10, 2025	28.97	29.02	28.68	28.81	28.81	-4.48%	114,794
Jan 8, 2025	30.02	30.16	29.95	30.16	30.16	-2.43%	53,691
Jan 7, 2025	31.41	31.48	30.88	30.91	30.91	-1.31%	180,775
Jan 6, 2025	31.24	31.56	31.16	31.32	31.32	0.45%	161,305
Jan 3, 2025	31.12	31.32	31.04	31.18	31.18	3.04%	129,568
Jan 2, 2025	30.42	30.52	30.21	30.26	30.26	2.72%	191,548
Dec 31, 2024	29.23	29.85	29.23	29.46	29.46	-0.41%	91,777
Dec 30, 2024	29.71	29.81	29.36	29.58	29.58	-0.20%	159,585
Dec 27, 2024	29.66	29.74	29.58	29.64	29.64	-	280,936
Dec 26, 2024	29.39	29.78	29.39	29.64	29.64	0.37%	129,992
Dec 24, 2024	29.02	29.80	28.71	29.53	29.53	-0.10%	78,051
Dec 23, 2024	29.45	29.58	29.39	29.56	29.56	0.72%	236,508
Dec 20, 2024	29.03	29.47	29.03	29.35	29.35	0.44%	165,538
Dec 19, 2024	29.17	29.35	29.07	29.22	29.22	0.48%	186,391
Dec 18, 2024	29.35	29.64	29.00	29.08	29.08	-1.66%	147,135
Dec 17, 2024	29.75	29.89	29.57	29.57	29.57	-1.10%	185,131
Dec 16, 2024	29.85	30.06	29.75	29.90	29.90	-2.42%	344,779
Dec 13, 2024	30.92	30.92	30.53	30.64	30.64	-1.95%	144,753
Dec 12, 2024	31.52	31.67	31.12	31.25	31.25	-1.36%	128,056
Dec 11, 2024	31.92	31.92	31.60	31.68	31.68	-2.55%	87,808
Dec 10, 2024	32.54	32.56	32.29	32.51	32.51	-0.03%	82,658
Dec 9, 2024	32.55	32.73	32.50	32.52	32.52	0.22%	101,752
Dec 6, 2024	32.49	32.67	32.26	32.45	32.45	-	117,119
Dec 5, 2024	32.52	32.66	32.43	32.45	32.45	-0.31%	445,331
Dec 4, 2024	32.48	32.74	32.43	32.55	32.55	-2.25%	173,766
Dec 3, 2024	33.42	33.53	33.30	33.30	33.30	-0.09%	421,672
Dec 2, 2024	33.64	33.64	33.11	33.33	33.33	-1.39%	217,625
Nov 29, 2024	33.55	33.80	33.48	33.80	33.80	2.80%	42,949
Nov 27, 2024	32.49	33.03	32.38	32.88	32.88	1.83%	76,775
Nov 26, 2024	32.50	32.55	32.19	32.29	32.29	-0.55%	147,624
Nov 25, 2024	32.37	32.59	32.29	32.47	32.47	0.81%	149,465
Nov 22, 2024	32.29	32.46	32.11	32.21	32.21	0.03%	177,515
Nov 21, 2024	32.50	32.62	32.11	32.20	32.20	-1.80%	268,585
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