RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	36.77	36.77	36.77	36.77	36.77	-7.31%	131
May 1, 2025	39.66	39.67	38.53	39.67	38.43	3.63%	429
Apr 30, 2025	38.28	38.28	38.28	38.28	37.08	-1.72%	1,613
Apr 22, 2025	38.95	38.95	38.95	38.95	37.73	9.97%	2,348
Apr 9, 2025	35.42	35.42	35.42	35.42	34.31	3.21%	1,384
Apr 7, 2025	34.32	34.32	34.32	34.32	33.25	-3.82%	139
Apr 4, 2025	35.45	35.90	35.45	35.68	34.56	-4.95%	1,367
Apr 3, 2025	37.54	37.54	37.54	37.54	36.37	7.32%	100
Mar 24, 2025	34.98	34.98	34.98	34.98	33.89	1.79%	4,140
Mar 20, 2025	34.37	34.37	34.37	34.37	33.29	-1.12%	180
Mar 14, 2025	34.76	34.76	34.76	34.76	33.67	-1.21%	152
Mar 13, 2025	35.06	35.25	35.06	35.18	34.08	2.00%	2,035
Mar 11, 2025	34.49	34.49	34.49	34.49	33.41	2.18%	300
Mar 7, 2025	33.74	33.76	33.74	33.76	32.70	-0.72%	11,339
Mar 6, 2025	34.00	34.00	34.00	34.00	32.94	8.68%	627
Feb 27, 2025	31.29	31.29	31.29	31.29	30.31	-0.20%	2,000
Feb 24, 2025	31.35	31.35	31.35	31.35	30.37	5.55%	6,064
Feb 18, 2025	29.49	29.70	29.49	29.70	28.77	-0.27%	200
Feb 14, 2025	29.78	29.78	29.78	29.78	28.85	0.99%	1,231
Feb 12, 2025	29.49	29.49	29.49	29.49	28.57	-1.74%	1,843
Feb 10, 2025	30.01	30.01	30.01	30.01	29.07	-1.71%	403
Feb 6, 2025	30.53	30.53	30.53	30.53	29.58	0.43%	197
Feb 4, 2025	30.40	30.40	30.40	30.40	29.45	-2.35%	403
Jan 30, 2025	30.70	31.13	30.70	31.13	30.16	3.67%	340
Jan 24, 2025	30.40	30.40	30.03	30.03	29.09	-0.33%	441
Jan 8, 2025	30.13	30.13	30.13	30.13	29.19	-4.04%	2,000
Jan 6, 2025	31.40	31.40	31.40	31.40	30.42	6.83%	2,136
Dec 30, 2024	29.38	29.39	29.38	29.39	28.47	0.14%	911
Dec 26, 2024	29.35	29.35	29.35	29.35	28.43	1.91%	365
Dec 24, 2024	28.80	28.80	28.80	28.80	27.90	0.28%	146