RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	35.88	36.08	35.64	35.93	35.93	0.56%	47,386
Mar 27, 2025	35.61	35.82	35.61	35.73	35.73	0.96%	48,707
Mar 26, 2025	35.59	35.72	35.33	35.39	35.39	0.06%	72,391
Mar 25, 2025	35.61	35.61	35.25	35.37	35.37	-0.77%	181,276
Mar 24, 2025	35.16	35.91	35.16	35.65	35.65	2.08%	252,574
Mar 21, 2025	34.90	35.13	34.75	34.92	34.92	0.26%	243,490
Mar 20, 2025	34.56	34.86	34.40	34.83	34.83	-3.76%	81,542
Mar 19, 2025	36.10	36.35	35.86	36.19	36.19	-0.84%	320,545
Mar 18, 2025	36.13	36.54	36.06	36.50	36.50	3.01%	261,284
Mar 17, 2025	35.27	35.64	35.20	35.43	35.43	0.62%	204,217
Mar 14, 2025	35.17	35.23	34.97	35.21	35.21	1.62%	124,234
Mar 13, 2025	34.02	35.55	34.01	34.65	34.65	1.79%	118,101
Mar 12, 2025	33.80	34.07	33.52	34.04	34.04	0.32%	95,789
Mar 11, 2025	34.06	34.09	33.68	33.93	33.93	1.62%	50,007
Mar 10, 2025	33.58	33.63	33.33	33.39	33.39	-1.24%	67,955
Mar 7, 2025	33.39	33.85	33.39	33.81	33.81	1.84%	27,550
Mar 6, 2025	33.27	33.53	33.20	33.20	33.20	1.03%	46,534
Mar 5, 2025	32.67	32.91	32.67	32.86	32.86	1.64%	43,006
Mar 4, 2025	31.96	32.52	31.76	32.33	32.33	1.22%	29,760
Mar 3, 2025	32.14	32.22	31.91	31.94	31.94	1.59%	40,627
Feb 28, 2025	31.50	31.61	31.21	31.44	31.44	0.45%	38,915
Feb 27, 2025	31.36	31.36	31.19	31.30	31.30	-2.37%	47,943
Feb 26, 2025	32.15	32.33	31.97	32.06	32.06	0.79%	25,922
Feb 25, 2025	31.93	31.94	31.60	31.81	31.81	0.82%	44,754
Feb 24, 2025	31.36	31.78	31.19	31.55	31.55	4.06%	158,540
Feb 21, 2025	30.41	30.57	30.14	30.32	30.32	0.30%	414,992
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