RWE Aktiengesellschaft (RWNFF)
OTCMKTS
· Delayed Price · Currency is USD
38.47
0.00 (0.00%)
At close: Jun 4, 2025
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 |