RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	49.79	49.79	48.94	49.45	49.45	-0.52%	37,802
Oct 30, 2025	49.20	49.84	49.17	49.71	49.71	1.68%	22,339
Oct 29, 2025	48.32	49.44	48.32	48.89	48.89	2.39%	54,705
Oct 28, 2025	47.85	48.22	47.71	47.75	47.75	1.10%	41,201
Oct 27, 2025	47.44	47.44	46.87	47.23	47.23	0.26%	41,416
Oct 24, 2025	47.05	47.48	46.83	47.11	47.11	0.08%	17,729
Oct 23, 2025	46.53	47.14	46.53	47.07	47.07	0.66%	42,177
Oct 22, 2025	47.22	47.53	46.37	46.76	46.76	-1.10%	37,000
Oct 21, 2025	47.36	47.61	47.09	47.28	47.28	-1.07%	140,574
Oct 20, 2025	47.71	48.28	47.70	47.79	47.79	-0.23%	20,648
Oct 17, 2025	48.14	48.14	47.78	47.90	47.90	-0.95%	38,983
Oct 16, 2025	47.66	48.67	47.66	48.36	48.36	0.98%	44,001
Oct 15, 2025	47.32	47.89	47.18	47.89	47.89	1.12%	34,738
Oct 14, 2025	47.39	47.43	46.74	47.36	47.36	-0.25%	46,820
Oct 13, 2025	46.74	47.55	46.74	47.48	47.48	1.52%	54,982
Oct 10, 2025	47.17	47.32	46.77	46.77	46.77	-	106,077
Oct 9, 2025	46.64	47.18	46.52	46.77	46.77	-0.87%	50,485
Oct 8, 2025	46.98	47.49	46.97	47.18	47.18	1.59%	43,770
Oct 7, 2025	46.45	46.66	46.41	46.44	46.44	-0.49%	568,340
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