RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	60.00	61.77	60.00	60.73	60.73	1.78%	9,954
Feb 13, 2026	59.66	59.67	58.63	59.67	59.67	-1.55%	2,156
Feb 12, 2026	62.43	62.84	60.61	60.61	60.61	-4.82%	1,585
Feb 11, 2026	65.42	65.42	63.51	63.68	63.68	-0.80%	1,013
Feb 10, 2026	63.56	64.19	62.77	64.19	64.19	-0.50%	3,716
Feb 9, 2026	63.04	64.51	62.93	64.51	64.51	4.66%	1,355
Feb 6, 2026	62.72	62.79	61.55	61.64	61.64	-1.15%	1,835
Feb 5, 2026	62.26	62.43	61.29	62.35	62.35	-1.54%	1,906
Feb 4, 2026	63.74	64.52	63.33	63.33	63.33	-0.42%	4,181
Feb 3, 2026	63.31	64.82	63.31	63.59	63.59	2.01%	8,320
Feb 2, 2026	63.86	63.86	62.33	62.34	62.34	-0.84%	2,132
Jan 30, 2026	63.72	64.73	62.87	62.87	62.87	-0.66%	3,022
Jan 29, 2026	64.37	64.75	62.77	63.28	63.28	-1.06%	2,250
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