RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	63.43	63.96	62.21	63.96	63.96	1.37%	1,680
Jan 27, 2026	62.20	63.10	62.20	63.10	63.10	1.03%	2,834
Jan 26, 2026	62.39	62.65	61.25	62.45	62.45	3.72%	1,699
Jan 23, 2026	60.01	61.17	60.01	60.21	60.21	1.26%	3,134
Jan 22, 2026	59.99	60.54	59.46	59.46	59.46	-0.36%	1,398
Jan 21, 2026	60.80	60.99	59.67	59.67	59.67	1.96%	5,016
Jan 20, 2026	60.17	60.17	58.52	58.52	58.52	-2.84%	1,581
Jan 16, 2026	58.87	60.24	58.87	60.24	60.24	1.35%	2,040
Jan 15, 2026	59.10	59.43	58.20	59.43	59.43	5.01%	953
Jan 14, 2026	56.28	58.38	56.28	56.60	56.60	0.86%	2,536
Jan 13, 2026	56.93	56.93	55.37	56.12	56.12	0.80%	2,511
Jan 12, 2026	56.95	56.95	55.65	55.67	55.67	-1.89%	3,462
Jan 9, 2026	56.46	56.74	55.04	56.74	56.74	0.66%	6,756
Jan 8, 2026	56.28	56.37	55.13	56.37	56.37	-0.72%	1,714
Jan 7, 2026	56.86	56.93	55.33	56.78	56.78	1.08%	2,991
Jan 6, 2026	55.84	56.74	55.43	56.17	56.17	2.29%	2,277
Jan 5, 2026	54.94	55.95	54.47	54.91	54.91	1.45%	3,234
Jan 2, 2026	55.51	55.68	54.06	54.12	54.12	2.51%	2,713
Dec 31, 2025	54.01	54.06	52.29	52.80	52.80	-1.60%	1,708
Dec 30, 2025	53.66	53.66	53.66	53.66	53.66	0.63%	404
Dec 29, 2025	53.31	53.32	52.43	53.32	53.32	0.70%	2,342
Dec 26, 2025	52.95	52.95	52.95	52.95	52.95	-0.89%	2,204
Dec 24, 2025	51.76	53.42	51.76	53.42	53.42	2.42%	688
Dec 23, 2025	53.17	53.17	52.16	52.16	52.16	1.82%	690
Dec 22, 2025	52.12	52.12	51.23	51.23	51.23	-0.42%	979
Dec 19, 2025	51.11	52.17	51.11	51.45	51.45	1.18%	4,055
Dec 18, 2025	51.96	51.96	50.75	50.85	50.85	-2.46%	4,254
Dec 17, 2025	52.37	52.37	51.61	52.13	52.13	-0.25%	1,370
Dec 16, 2025	52.26	52.26	52.26	52.26	52.26	1.67%	913
Dec 15, 2025	51.87	51.87	50.85	51.41	51.41	1.95%	3,025
Dec 12, 2025	50.55	50.55	50.42	50.42	50.42	1.10%	1,463
Dec 10, 2025	50.50	50.50	49.86	49.87	49.87	-2.46%	1,575
Dec 9, 2025	50.39	51.17	50.39	51.13	51.13	0.20%	4,237
Dec 8, 2025	50.10	51.03	49.87	51.03	51.03	0.95%	3,562
Dec 5, 2025	50.79	50.79	49.64	50.54	50.54	0.74%	2,813
Dec 4, 2025	50.66	50.66	50.17	50.17	50.17	-2.95%	2,208
Dec 3, 2025	50.93	51.70	50.93	51.70	51.70	3.47%	15,447
Dec 2, 2025	50.74	50.74	49.89	49.96	49.96	-1.66%	1,294
Dec 1, 2025	50.77	50.81	49.84	50.81	50.81	0.90%	1,430
Nov 28, 2025	50.66	50.66	50.35	50.35	50.35	-2.23%	965
Nov 26, 2025	49.99	51.50	49.99	51.50	51.50	1.12%	4,821
Nov 25, 2025	50.33	50.93	49.65	50.93	50.93	-0.78%	3,447
Nov 24, 2025	51.25	51.33	51.25	51.33	51.33	1.61%	534,275
Nov 21, 2025	51.41	51.41	50.36	50.51	50.51	-3.03%	2,657
Nov 20, 2025	52.21	52.42	50.99	52.09	52.09	1.91%	3,676
Nov 19, 2025	51.57	51.64	51.12	51.12	51.12	-0.31%	1,664
Nov 18, 2025	51.58	52.48	51.28	51.28	51.28	-1.51%	1,341
Nov 17, 2025	53.35	53.35	52.06	52.06	52.06	-1.18%	1,828
Nov 14, 2025	52.51	52.68	52.51	52.68	52.68	-1.95%	937
Nov 13, 2025	53.74	53.97	53.73	53.73	53.73	7.56%	2,071