RWE Aktiengesellschaft (RWNFF)
OTCMKTS · Delayed Price · Currency is USD
47.01
+1.01 (2.19%)
At close: Oct 6, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 46.59 | 47.01 | 46.59 | 47.01 | 47.01 | 2.19% | 38,375 |
| Oct 3, 2025 | 45.92 | 46.00 | 45.92 | 46.00 | 46.00 | 1.08% | 1,233 |
| Oct 2, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.33% | 1,035 |
| Oct 1, 2025 | 45.82 | 45.85 | 45.32 | 45.36 | 45.36 | 2.24% | 5,353 |
| Sep 30, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.41% | 12,711 |
| Sep 29, 2025 | 44.62 | 44.64 | 44.18 | 44.18 | 44.18 | 1.36% | 3,061 |
| Sep 26, 2025 | 43.75 | 43.75 | 43.59 | 43.59 | 43.59 | 1.49% | 4,507 |
| Sep 25, 2025 | 44.02 | 44.02 | 42.61 | 42.95 | 42.95 | -0.58% | 20,632 |
| Sep 24, 2025 | 43.50 | 43.50 | 43.20 | 43.20 | 43.20 | 0.84% | 1,267 |
| Sep 23, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.10% | 344,629 |
| Sep 22, 2025 | 42.72 | 42.80 | 42.45 | 42.80 | 42.80 | 1.49% | 361,176 |
| Sep 19, 2025 | 41.56 | 42.17 | 41.56 | 42.17 | 42.17 | 1.57% | 1,162,573 |
| Sep 18, 2025 | 42.08 | 42.08 | 41.52 | 41.52 | 41.52 | -3.00% | 9,604 |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.06% | 829 |
| Sep 16, 2025 | 42.39 | 42.83 | 42.39 | 42.83 | 42.83 | 0.99% | 2,380 |
| Sep 15, 2025 | 42.57 | 42.87 | 42.41 | 42.41 | 42.41 | 0.01% | 2,462 |
| 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 |