RWE Aktiengesellschaft (RWNFF)
OTCMKTS · Delayed Price · Currency is USD
68.02
0.00 (0.00%)
At close: Sep 3, 2026
RWNFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 66.90 | 68.02 | 66.90 | 68.02 | 68.02 | 1.99% | 2,206 |
| Sep 2, 2026 | 67.30 | 67.83 | 66.69 | 66.69 | 66.69 | -0.89% | 1,879 |
| Sep 1, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.50% | 807 |
| Aug 31, 2026 | 68.64 | 68.64 | 66.95 | 66.95 | 66.95 | -1.44% | 2,118 |
| Aug 28, 2026 | 69.23 | 69.23 | 67.85 | 67.93 | 67.93 | 2.15% | 2,016 |
| Aug 27, 2026 | 67.85 | 67.85 | 66.21 | 66.50 | 66.50 | 0.25% | 2,239 |
| Aug 26, 2026 | 66.34 | 66.34 | 66.14 | 66.34 | 66.34 | -1.46% | 1,443 |
| Aug 24, 2026 | 66.08 | 67.32 | 66.08 | 67.32 | 67.32 | 1.77% | 2,547 |
| Aug 21, 2026 | 67.77 | 67.77 | 66.15 | 66.15 | 66.15 | -0.43% | 1,151 |
| Aug 20, 2026 | 66.17 | 67.41 | 66.00 | 66.44 | 66.44 | 0.77% | 1,114 |
| Aug 19, 2026 | 67.71 | 67.71 | 65.83 | 65.93 | 65.93 | -0.90% | 2,427 |
| Aug 18, 2026 | 67.98 | 67.98 | 66.53 | 66.53 | 66.53 | -1.89% | 1,820 |
| Aug 17, 2026 | 69.63 | 69.63 | 67.60 | 67.81 | 67.81 | 0.66% | 2,074 |
| Aug 14, 2026 | 67.40 | 67.40 | 67.37 | 67.37 | 67.37 | -2.42% | 770 |
| Aug 13, 2026 | 67.03 | 69.04 | 66.92 | 69.04 | 69.04 | 3.82% | 3,520 |
| Aug 12, 2026 | 65.78 | 66.50 | 65.78 | 66.50 | 66.50 | 1.49% | 1,342 |
| Aug 11, 2026 | 66.83 | 66.83 | 65.52 | 65.52 | 65.52 | 1.54% | 1,033 |
| Aug 10, 2026 | 65.98 | 65.98 | 64.52 | 64.52 | 64.52 | -2.59% | 1,203 |
| Aug 7, 2026 | 63.45 | 66.34 | 63.45 | 66.24 | 66.24 | 2.30% | 926 |
| Aug 6, 2026 | 64.59 | 64.75 | 64.04 | 64.75 | 64.75 | 1.98% | 5,395 |
| Aug 5, 2026 | 63.83 | 64.84 | 63.41 | 63.49 | 63.49 | -3.88% | 6,536 |
| Aug 4, 2026 | 65.94 | 66.05 | 64.40 | 66.05 | 66.05 | 2.15% | 1,009 |
| Aug 3, 2026 | 65.98 | 65.98 | 64.66 | 64.66 | 64.66 | 0.61% | 1,347 |
| Jul 30, 2026 | 64.15 | 64.27 | 64.14 | 64.27 | 64.27 | 1.91% | 1,563 |
| Jul 29, 2026 | 64.10 | 64.10 | 62.84 | 63.07 | 63.07 | -0.14% | 1,734 |
| Jul 28, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -4.19% | 633 |
| Jul 27, 2026 | 66.09 | 66.09 | 65.58 | 65.92 | 65.92 | -0.07% | 1,058 |
| Jul 24, 2026 | 67.55 | 67.55 | 65.97 | 65.97 | 65.97 | -1.48% | 1,500 |
| Jul 23, 2026 | 66.32 | 67.58 | 66.26 | 66.96 | 66.96 | 0.54% | 4,280 |
| Jul 22, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.01% | 443 |
| Jul 21, 2026 | 67.15 | 67.15 | 66.61 | 66.61 | 66.61 | 1.33% | 3,714 |
| Jul 20, 2026 | 66.60 | 66.60 | 65.16 | 65.73 | 65.73 | 4.47% | 2,060 |
| Jul 17, 2026 | 63.50 | 65.11 | 62.92 | 62.92 | 62.92 | -1.87% | 1,748 |
| Jul 16, 2026 | 62.75 | 64.12 | 62.70 | 64.12 | 64.12 | -0.33% | 17,039 |
| Jul 15, 2026 | 64.77 | 65.95 | 63.60 | 64.33 | 64.33 | -0.82% | 3,453 |
| Jul 14, 2026 | 64.97 | 64.97 | 64.86 | 64.86 | 64.86 | 2.72% | 1,519 |
| Jul 13, 2026 | 64.40 | 65.09 | 63.15 | 63.15 | 63.15 | -0.44% | 2,101 |
| Jul 10, 2026 | 64.38 | 64.98 | 63.43 | 63.43 | 63.43 | -1.12% | 968 |
| Jul 9, 2026 | 64.14 | 65.15 | 64.14 | 64.14 | 64.14 | -0.78% | 1,661 |
| Jul 8, 2026 | 64.10 | 64.65 | 63.27 | 64.65 | 64.65 | 0.65% | 1,189 |
| Jul 7, 2026 | 63.92 | 64.23 | 63.92 | 64.23 | 64.23 | -1.86% | 1,251 |
| Jul 6, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1.30% | 660 |
| Jul 2, 2026 | 65.33 | 65.43 | 64.06 | 64.61 | 64.61 | 2.85% | 1,994 |
| Jul 1, 2026 | 63.34 | 63.84 | 62.68 | 62.82 | 62.82 | -1.67% | 1,862 |
| Jun 30, 2026 | 65.21 | 65.21 | 63.87 | 63.89 | 63.89 | -1.49% | 1,378 |
| Jun 29, 2026 | 63.20 | 64.85 | 63.20 | 64.85 | 64.85 | 3.43% | 856 |
| Jun 26, 2026 | 61.02 | 62.71 | 61.00 | 62.71 | 62.71 | 0.48% | 966 |
| Jun 25, 2026 | 63.13 | 63.89 | 62.40 | 62.40 | 62.40 | 1.97% | 3,160 |
| Jun 24, 2026 | 62.03 | 62.03 | 61.20 | 61.20 | 61.20 | -1.94% | 2,980 |
| Jun 23, 2026 | 63.15 | 64.12 | 62.41 | 62.41 | 62.41 | -2.60% | 5,051 |