RWEOY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.64	63.93	63.33	63.44	63.44	-0.05%	75,086
May 28, 2026	64.13	64.26	63.22	63.47	63.47	-0.98%	47,372
May 27, 2026	63.75	64.67	63.70	64.10	64.10	-3.26%	56,305
May 26, 2026	66.68	66.76	66.10	66.26	66.26	0.70%	51,252
May 22, 2026	66.09	66.22	65.71	65.80	65.80	0.12%	38,314
May 21, 2026	65.35	65.89	65.15	65.72	65.72	-0.44%	41,812
May 20, 2026	65.24	66.03	65.24	66.01	66.01	0.66%	45,835
May 19, 2026	65.35	65.67	64.93	65.58	65.58	-0.27%	43,241
May 18, 2026	65.86	65.94	65.31	65.76	65.76	2.85%	53,159
May 15, 2026	65.08	65.08	63.59	63.94	63.94	-2.92%	129,001
May 14, 2026	66.33	66.38	65.74	65.86	65.86	-0.51%	71,595
May 13, 2026	66.75	66.75	66.06	66.20	66.20	-3.67%	170,380
May 12, 2026	68.86	69.03	68.18	68.72	68.72	-1.86%	54,845
May 11, 2026	69.66	70.41	69.63	70.02	70.02	1.13%	36,102
May 8, 2026	69.49	69.59	68.78	69.24	69.24	1.27%	39,324
May 7, 2026	68.87	68.99	68.25	68.37	68.37	-2.75%	44,117
May 6, 2026	69.43	70.41	69.18	70.30	70.30	-0.45%	42,749
May 5, 2026	70.25	70.94	70.00	70.62	70.62	-0.36%	119,712
May 4, 2026	69.07	72.07	69.07	71.87	70.87	-2.07%	40,302
May 1, 2026	73.33	73.91	72.75	73.39	72.37	0.78%	26,681
Apr 30, 2026	71.92	74.10	71.85	72.82	71.81	2.16%	39,518
Apr 29, 2026	71.02	71.91	71.02	71.29	70.30	-1.10%	44,008
Apr 28, 2026	71.80	72.91	71.68	72.08	71.08	0.78%	74,740
Apr 27, 2026	71.62	71.99	71.35	71.52	70.53	1.29%	39,787
Apr 24, 2026	70.33	70.61	69.58	70.61	69.63	-0.32%	44,481
Apr 23, 2026	70.61	71.28	70.22	70.84	69.86	0.55%	48,598
Apr 22, 2026	70.27	70.68	70.21	70.45	69.47	3.76%	62,843
Apr 21, 2026	69.02	69.06	67.63	67.90	66.96	0.70%	209,366
Apr 20, 2026	67.46	67.95	67.15	67.43	66.49	1.98%	243,609
Apr 17, 2026	66.08	66.30	65.10	66.12	65.20	-3.32%	199,379
Apr 16, 2026	69.18	69.18	68.16	68.39	67.44	-1.60%	46,392
Apr 15, 2026	69.69	70.00	69.35	69.50	68.54	0.17%	46,286
Apr 14, 2026	69.08	69.77	69.03	69.38	68.42	0.13%	27,839
Apr 13, 2026	69.05	69.72	68.57	69.29	68.33	-0.03%	51,573
Apr 10, 2026	68.78	70.00	68.78	69.31	68.35	0.48%	51,270
Apr 9, 2026	68.53	69.35	68.49	68.98	68.02	1.05%	383,454
Apr 8, 2026	68.19	68.78	67.70	68.26	67.31	-0.52%	71,147
Apr 7, 2026	68.59	68.68	68.00	68.62	67.67	0.10%	118,170
Apr 6, 2026	68.68	68.68	68.04	68.55	67.60	0.50%	40,990
Apr 2, 2026	67.28	68.62	67.24	68.21	67.26	0.69%	88,492
Apr 1, 2026	67.75	68.22	67.56	67.74	66.80	0.65%	47,688
Mar 31, 2026	66.29	67.32	65.87	67.30	66.37	4.40%	118,781
Mar 30, 2026	64.74	64.74	64.10	64.46	63.57	2.38%	59,622
Mar 27, 2026	62.48	63.18	62.33	62.96	62.09	-1.93%	66,413
Mar 26, 2026	64.27	65.29	64.13	64.20	63.31	-2.56%	67,757
Mar 25, 2026	65.60	66.48	65.34	65.89	64.98	2.55%	59,827
Mar 24, 2026	63.15	64.30	63.12	64.25	63.36	0.22%	76,935
Mar 23, 2026	64.64	65.32	63.46	64.11	63.22	-0.06%	91,798
Mar 20, 2026	67.23	67.44	64.08	64.15	63.26	-4.71%	139,082
Mar 19, 2026	65.28	67.50	65.28	67.32	66.38	2.51%	179,325