RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	33.74	33.76	33.74	33.76	33.76	-0.72%	11,339
Mar 6, 2025	34.00	34.00	34.00	34.00	34.00	8.68%	627
Feb 27, 2025	31.29	31.29	31.29	31.29	31.29	-0.20%	2,000
Feb 24, 2025	31.35	31.35	31.35	31.35	31.35	5.55%	6,064
Feb 18, 2025	29.49	29.70	29.49	29.70	29.70	-0.27%	200
Feb 14, 2025	29.78	29.78	29.78	29.78	29.78	0.99%	1,231
Feb 12, 2025	29.49	29.49	29.49	29.49	29.49	-1.74%	1,843
Feb 10, 2025	30.01	30.01	30.01	30.01	30.01	-1.71%	403
Feb 6, 2025	30.53	30.53	30.53	30.53	30.53	0.43%	197
Feb 4, 2025	30.40	30.40	30.40	30.40	30.40	-2.35%	403
Jan 30, 2025	30.70	31.13	30.70	31.13	31.13	3.67%	340
Jan 24, 2025	30.40	30.40	30.03	30.03	30.03	-0.33%	441
Jan 8, 2025	30.13	30.13	30.13	30.13	30.13	-4.04%	2,000
Jan 6, 2025	31.40	31.40	31.40	31.40	31.40	6.83%	2,136
Dec 30, 2024	29.38	29.39	29.38	29.39	29.39	0.14%	911
Dec 26, 2024	29.35	29.35	29.35	29.35	29.35	1.91%	365
Dec 24, 2024	28.80	28.80	28.80	28.80	28.80	0.28%	146
Dec 19, 2024	29.13	29.13	28.72	28.72	28.72	-12.52%	2,521
Nov 19, 2024	32.83	32.83	32.83	32.83	32.83	-1.61%	525
Nov 18, 2024	33.37	33.37	33.37	33.37	33.37	1.02%	3,363
Nov 15, 2024	33.03	33.03	33.03	33.03	33.03	1.82%	1,500
Nov 12, 2024	32.44	32.44	32.44	32.44	32.44	-0.98%	250
Nov 8, 2024	32.76	32.76	32.76	32.76	32.76	-2.70%	119
Nov 6, 2024	31.60	33.75	31.60	33.67	33.67	0.93%	2,110
Nov 4, 2024	33.36	33.36	33.36	33.36	33.36	-2.94%	1,470
Oct 17, 2024	34.37	34.37	34.37	34.37	34.37	1.24%	410
Oct 11, 2024	33.95	33.95	33.95	33.95	33.95	-1.34%	113
Oct 4, 2024	34.41	34.41	34.41	34.41	34.41	-1.74%	2,653
Oct 3, 2024	35.02	35.02	35.02	35.02	35.02	0.46%	255
Oct 1, 2024	34.86	34.86	34.86	34.86	34.86	-2.08%	19,713
Sep 23, 2024	35.60	35.60	35.60	35.60	35.60	0.35%	2,605
Sep 18, 2024	35.48	35.48	35.48	35.48	35.48	-2.11%	1,500