RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	55.84	56.74	55.43	56.17	56.17	2.29%	2,277
Jan 5, 2026	54.94	55.95	54.47	54.91	54.91	1.45%	3,234
Jan 2, 2026	55.51	55.68	54.06	54.12	54.12	2.51%	2,713
Dec 31, 2025	54.01	54.06	52.29	52.80	52.80	-1.60%	1,708
Dec 30, 2025	53.66	53.66	53.66	53.66	53.66	0.63%	404
Dec 29, 2025	53.31	53.32	52.43	53.32	53.32	0.70%	2,342
Dec 26, 2025	52.95	52.95	52.95	52.95	52.95	-0.89%	2,204
Dec 24, 2025	51.76	53.42	51.76	53.42	53.42	2.42%	688
Dec 23, 2025	53.17	53.17	52.16	52.16	52.16	1.82%	690
Dec 22, 2025	52.12	52.12	51.23	51.23	51.23	-0.42%	979
Dec 19, 2025	51.11	52.17	51.11	51.45	51.45	1.18%	4,055
Dec 18, 2025	51.96	51.96	50.75	50.85	50.85	-2.46%	4,254
Dec 17, 2025	52.37	52.37	51.61	52.13	52.13	-0.25%	1,370
Dec 16, 2025	52.26	52.26	52.26	52.26	52.26	1.67%	913
Dec 15, 2025	51.87	51.87	50.85	51.41	51.41	1.95%	3,025
Dec 12, 2025	50.55	50.55	50.42	50.42	50.42	1.10%	1,463
Dec 10, 2025	50.50	50.50	49.86	49.87	49.87	-2.46%	1,575
Dec 9, 2025	50.39	51.17	50.39	51.13	51.13	0.20%	4,237
Dec 8, 2025	50.10	51.03	49.87	51.03	51.03	0.95%	3,562
Dec 5, 2025	50.79	50.79	49.64	50.54	50.54	0.74%	2,813
Dec 4, 2025	50.66	50.66	50.17	50.17	50.17	-2.95%	2,208
Dec 3, 2025	50.93	51.70	50.93	51.70	51.70	3.47%	15,447
Dec 2, 2025	50.74	50.74	49.89	49.96	49.96	-1.66%	1,294
Dec 1, 2025	50.77	50.81	49.84	50.81	50.81	0.90%	1,430
Nov 28, 2025	50.66	50.66	50.35	50.35	50.35	-2.23%	965
Nov 26, 2025	49.99	51.50	49.99	51.50	51.50	1.12%	4,821
Nov 25, 2025	50.33	50.93	49.65	50.93	50.93	-0.78%	3,447
Nov 24, 2025	51.25	51.33	51.25	51.33	51.33	1.61%	534,275
Nov 21, 2025	51.41	51.41	50.36	50.51	50.51	-3.03%	2,657
Nov 20, 2025	52.21	52.42	50.99	52.09	52.09	1.91%	3,676
Nov 19, 2025	51.57	51.64	51.12	51.12	51.12	-0.31%	1,664
Nov 18, 2025	51.58	52.48	51.28	51.28	51.28	-1.51%	1,341
Nov 17, 2025	53.35	53.35	52.06	52.06	52.06	-1.18%	1,828
Nov 14, 2025	52.51	52.68	52.51	52.68	52.68	-1.95%	937
Nov 13, 2025	53.74	53.97	53.73	53.73	53.73	7.56%	2,071
Nov 11, 2025	49.96	49.96	49.96	49.96	49.96	-1.74%	1,588
Nov 10, 2025	50.25	50.84	49.66	50.84	50.84	1.62%	2,521
Nov 7, 2025	49.75	50.03	49.75	50.03	50.03	0.89%	1,549
Nov 6, 2025	50.04	50.04	49.59	49.59	49.59	1.07%	1,369
Nov 4, 2025	49.15	49.25	49.07	49.07	49.07	0.41%	1,632
Nov 3, 2025	49.79	49.79	48.87	48.87	48.87	-1.72%	1,732
Oct 31, 2025	49.72	49.72	49.72	49.72	49.72	0.47%	423
Oct 30, 2025	49.49	49.49	49.49	49.49	49.49	1.48%	1,839
Oct 29, 2025	49.16	49.27	48.41	48.77	48.77	2.97%	2,435
Oct 28, 2025	47.31	47.89	47.31	47.36	47.36	1.81%	2,125
Oct 27, 2025	46.86	47.21	46.52	46.52	46.52	0.05%	2,226
Oct 24, 2025	46.95	46.95	46.50	46.50	46.50	0.25%	977
Oct 23, 2025	47.24	47.24	46.35	46.38	46.38	-2.52%	947
Oct 21, 2025	47.59	47.59	47.42	47.58	47.58	0.88%	1,708
Oct 20, 2025	47.17	47.17	47.17	47.17	47.17	-2.62%	953