RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	42.40	42.40	42.40	42.40	42.40	1.28%	572
Sep 11, 2025	41.50	42.32	41.50	41.87	41.87	-1.05%	3,408
Sep 10, 2025	42.11	42.31	41.30	42.31	42.31	0.75%	1,013
Sep 8, 2025	42.00	42.00	41.48	42.00	42.00	5.40%	1,269
Sep 4, 2025	40.24	40.24	39.85	39.85	39.85	1.97%	3,711
Sep 3, 2025	40.01	40.17	39.07	39.08	39.08	-2.26%	4,550
Sep 2, 2025	39.74	39.98	39.74	39.98	39.98	0.68%	1,263
Aug 29, 2025	40.45	40.45	39.71	39.71	39.71	-0.72%	1,048
Aug 28, 2025	40.72	40.72	39.74	40.00	40.00	-2.42%	898
Aug 27, 2025	40.86	40.99	40.86	40.99	40.99	1.23%	888
Aug 26, 2025	40.94	41.31	40.46	40.49	40.49	-2.76%	1,627
Aug 25, 2025	41.64	41.64	41.64	41.64	41.64	-0.85%	605
Aug 22, 2025	41.05	42.00	41.05	42.00	42.00	2.44%	728
Aug 21, 2025	41.50	41.71	40.80	41.00	41.00	0.50%	3,512
Aug 20, 2025	40.53	40.79	40.53	40.79	40.79	0.15%	836
Aug 19, 2025	41.13	41.13	40.73	40.73	40.73	-1.91%	954
Aug 18, 2025	41.45	41.52	41.00	41.52	41.52	2.64%	1,014
Aug 15, 2025	40.53	40.53	40.46	40.46	40.46	-0.16%	1,350
Aug 14, 2025	40.52	40.52	40.52	40.52	40.52	-3.45%	574
Aug 13, 2025	41.32	41.97	41.32	41.97	41.97	0.24%	1,118
Aug 12, 2025	41.73	41.87	41.17	41.87	41.87	2.11%	1,079
Aug 11, 2025	40.50	41.25	40.50	41.00	41.00	-1.39%	1,278
Aug 8, 2025	42.52	42.52	41.58	41.58	41.58	-1.94%	748
Aug 7, 2025	42.42	42.42	42.39	42.40	42.40	-1.58%	1,067
Aug 6, 2025	42.41	43.08	42.41	43.08	43.08	1.37%	1,515
Aug 5, 2025	42.50	42.50	42.50	42.50	42.50	2.56%	506
Aug 4, 2025	41.95	42.35	41.44	41.44	41.44	-0.90%	1,206
Aug 1, 2025	42.15	42.15	41.62	41.81	41.81	1.07%	3,708
Jul 31, 2025	41.20	41.37	41.20	41.37	41.37	-1.94%	1,537
Jul 30, 2025	42.00	42.20	42.00	42.19	42.19	-1.10%	621,373
Jul 29, 2025	42.44	42.66	42.24	42.66	42.66	1.07%	479,201
Jul 28, 2025	42.21	42.21	42.21	42.21	42.21	-0.94%	538
Jul 25, 2025	42.54	42.61	42.54	42.61	42.61	1.50%	250
Jul 17, 2025	42.00	42.35	41.59	41.98	41.98	-1.25%	2,380
Jul 15, 2025	42.51	42.51	42.51	42.51	42.51	0.06%	259
Jul 14, 2025	41.57	42.48	41.57	42.48	42.48	0.31%	428
Jul 11, 2025	42.35	42.35	42.35	42.35	42.35	-0.56%	100
Jul 10, 2025	42.59	42.59	42.59	42.59	42.59	4.62%	100
Jul 8, 2025	40.71	40.71	40.71	40.71	40.71	-2.41%	375
Jun 30, 2025	41.69	41.72	41.69	41.72	41.72	-1.15%	1,027
Jun 24, 2025	42.11	42.20	42.11	42.20	42.20	3.74%	1,110
Jun 18, 2025	40.68	40.68	40.68	40.68	40.68	-	696
Jun 12, 2025	40.68	40.68	40.68	40.68	40.68	3.35%	5,340
Jun 11, 2025	39.37	39.37	39.36	39.36	39.36	1.68%	1,109
Jun 5, 2025	38.71	38.71	38.71	38.71	38.71	0.63%	200
Jun 4, 2025	38.47	38.47	38.47	38.47	38.47	1.47%	1,565
May 29, 2025	37.91	37.91	37.91	37.91	37.91	2.74%	131
May 22, 2025	36.90	36.90	36.90	36.90	36.90	-1.56%	674
May 21, 2025	37.49	37.49	37.49	37.49	37.49	-1.02%	811
May 7, 2025	37.87	37.87	37.87	37.87	37.87	2.99%	103