RWE Aktiengesellschaft (RWNFF)
OTCMKTS
· Delayed Price · Currency is USD
32.83
-0.54 (-1.61%)
At close: Nov 19, 2024
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 13, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.66% | 8,957 |
| Aug 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.61% | 600 |
| Aug 23, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 3.95% | 200 |
| Aug 20, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.53% | 100 |
| Aug 14, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.35% | 201 |
| Aug 5, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -9.33% | 500 |
| Jul 31, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 1.44% | 256 |
| Jul 26, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.19% | 100 |
| Jul 24, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.83% | 100 |
| Jul 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.26% | 385 |
| Jul 11, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 3.64% | 121 |
| Jul 3, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.63% | 500 |
| Jun 28, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -4.95% | 255 |
| Jun 20, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -4.96% | 500 |
| May 16, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 4.49% | 1,070 |
| May 9, 2024 | 36.40 | 36.40 | 36.32 | 36.32 | 36.32 | 3.18% | 600 |
| May 6, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.81% | 200 |
| May 1, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.60% | 180 |
| Apr 30, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.27% | 214 |
| Apr 25, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.38% | 110 |
| Apr 15, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 3.58% | 290 |
| Apr 3, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -2.94% | 300 |
| Apr 2, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.30% | 101 |
| Mar 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.41% | 132 |
| Mar 25, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.54% | 510 |
| Mar 22, 2024 | 33.77 | 33.92 | 33.77 | 33.92 | 33.92 | 1.01% | 493 |
| Mar 21, 2024 | 33.78 | 33.78 | 33.59 | 33.59 | 33.59 | 1.92% | 927 |
| Mar 19, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -2.49% | 1,010 |
| Mar 18, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.19% | 147 |
| Mar 14, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.23% | 210 |
| Mar 13, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.98% | 125 |
| Mar 11, 2024 | 34.48 | 34.48 | 34.30 | 34.30 | 34.30 | -1.73% | 891 |
| Mar 8, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.11% | 125 |
| Mar 5, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 3.37% | 194 |
| Mar 4, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.21% | 261 |
| Feb 29, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.47% | 2,187 |
| Feb 27, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.39% | 7,208 |
| Feb 22, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.64% | 23,561 |
| Feb 16, 2024 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | -1.15% | 2,205 |
| Feb 15, 2024 | 34.68 | 34.68 | 34.40 | 34.40 | 34.40 | 0.93% | 3,290 |
| Feb 14, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.26% | 645 |
| Feb 13, 2024 | 34.64 | 34.64 | 33.99 | 33.99 | 33.99 | -2.89% | 4,326 |
| Feb 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.53% | 102 |
| Feb 9, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -4.49% | 2,753 |
| Feb 5, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.46% | 900 |
| Feb 1, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.74% | 232 |
| Jan 31, 2024 | 36.93 | 36.95 | 36.93 | 36.95 | 36.95 | -0.32% | 320 |
| Jan 30, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -6.05% | 871 |
| Jan 25, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -2.78% | 367 |
| Jan 18, 2024 | 39.99 | 40.58 | 39.99 | 40.58 | 40.58 | -5.39% | 5,343 |
| Jan 12, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -4.13% | 410 |
| Jan 8, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.41% | 229 |
| Jan 5, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.26% | 338 |
| Jan 4, 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -0.15% | 153 |
| Dec 27, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.04% | 200 |
| Dec 22, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.64% | 364 |
| Dec 21, 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -2.25% | 229 |
| Dec 15, 2023 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.40% | 1,018 |
| Dec 12, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.36% | 153 |
| Dec 11, 2023 | 43.25 | 43.59 | 43.25 | 43.41 | 43.41 | 0.49% | 619 |
| Dec 5, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.07% | 310 |
| Dec 4, 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.10% | 124 |
| Dec 1, 2023 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 2.42% | 750 |