RWE Aktiengesellschaft (RWEOY)
OTCMKTS
· Delayed Price · Currency is USD
41.93
-0.09 (-0.21%)
Jun 27, 2025, 3:58 PM EDT
RWE Aktiengesellschaft Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 37.89 | 37.92 | 37.67 | 37.68 | 37.68 | -0.16% | 14,426 |
May 5, 2025 | 37.81 | 38.04 | 37.55 | 37.74 | 37.74 | -2.96% | 22,863 |
May 2, 2025 | 38.54 | 38.89 | 38.37 | 38.89 | 37.65 | 0.19% | 16,886 |
May 1, 2025 | 39.60 | 39.60 | 37.58 | 38.82 | 37.58 | -0.24% | 28,584 |
Apr 30, 2025 | 38.16 | 38.92 | 38.16 | 38.91 | 37.67 | -0.46% | 19,335 |
Apr 29, 2025 | 39.07 | 39.20 | 38.86 | 39.09 | 37.84 | 1.03% | 60,509 |
Apr 28, 2025 | 38.20 | 38.70 | 37.98 | 38.69 | 37.45 | - | 26,903 |
Apr 25, 2025 | 38.70 | 38.74 | 38.53 | 38.69 | 37.45 | -0.41% | 22,437 |
Apr 24, 2025 | 38.71 | 38.87 | 38.59 | 38.85 | 37.61 | 2.21% | 9,323 |
Apr 23, 2025 | 38.28 | 38.40 | 38.00 | 38.01 | 36.80 | -2.79% | 54,749 |
Apr 22, 2025 | 39.06 | 39.31 | 38.90 | 39.10 | 37.85 | 1.03% | 36,391 |
Apr 21, 2025 | 39.17 | 39.17 | 38.35 | 38.70 | 37.46 | -0.51% | 38,278 |
Apr 17, 2025 | 38.78 | 39.01 | 38.74 | 38.90 | 37.66 | 0.86% | 26,338 |
Apr 16, 2025 | 38.52 | 38.88 | 38.50 | 38.57 | 37.34 | 1.47% | 35,347 |