RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 965.10
+21.20 (2.25%)
At close: Oct 6, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 965.10 | 982.20 | 960.70 | 960.70 | 960.70 | -0.46% | 51 |
| Oct 6, 2025 | 959.00 | 965.10 | 959.00 | 965.10 | 965.10 | 2.25% | 465 |
| Oct 3, 2025 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | 0.58% | 497 |
| Oct 2, 2025 | 938.40 | 938.50 | 934.80 | 938.50 | 938.50 | 0.01% | 55 |
| Oct 1, 2025 | 926.10 | 949.20 | 926.10 | 938.40 | 938.40 | 1.92% | 175 |
| Sep 30, 2025 | 920.70 | 920.70 | 920.70 | 920.70 | 920.70 | - | 1 |
| Sep 29, 2025 | 930.10 | 931.10 | 920.70 | 920.70 | 920.70 | 1.48% | 489 |
| Sep 25, 2025 | 902.00 | 907.30 | 901.20 | 907.30 | 907.30 | 0.73% | 171 |
| Sep 24, 2025 | 899.00 | 900.70 | 899.00 | 900.70 | 900.70 | 0.60% | 97 |
| Sep 23, 2025 | 884.70 | 895.30 | 884.70 | 895.30 | 895.30 | 5.06% | 196 |
| Sep 19, 2025 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | -3.05% | 1 |
| Sep 16, 2025 | 877.00 | 879.00 | 877.00 | 879.00 | 879.00 | 0.23% | 632 |
| Sep 15, 2025 | 867.80 | 877.00 | 867.80 | 877.00 | 877.00 | - | 204 |
| Sep 12, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - | 1 |
| Sep 11, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 3.18% | 1 |
| Sep 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.99% | 186 |
| Sep 3, 2025 | 839.40 | 839.40 | 833.40 | 833.40 | 833.40 | -0.43% | 154 |
| Sep 2, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -0.75% | 530 |
| Sep 1, 2025 | 850.00 | 850.00 | 843.30 | 843.30 | 843.30 | -0.06% | 20 |
| Aug 29, 2025 | 845.60 | 845.60 | 843.80 | 843.80 | 843.80 | 0.25% | 40 |
| Aug 28, 2025 | 841.70 | 841.70 | 841.70 | 841.70 | 841.70 | -2.79% | 15 |
| Aug 27, 2025 | 865.90 | 865.90 | 865.90 | 865.90 | 865.90 | 0.52% | 75 |
| Aug 26, 2025 | 864.00 | 864.00 | 861.40 | 861.40 | 861.40 | -0.99% | 15 |
| Aug 25, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.58% | 6 |
| Aug 21, 2025 | 875.10 | 875.10 | 875.10 | 875.10 | 875.10 | 1.17% | 29 |
| Aug 20, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.39% | 9 |
| Aug 19, 2025 | 889.00 | 889.00 | 868.40 | 868.40 | 868.40 | 0.39% | 25 |
| Aug 18, 2025 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | 0.64% | 405 |
| Aug 15, 2025 | 859.00 | 859.50 | 859.00 | 859.50 | 859.50 | 1.73% | 303 |
| Aug 14, 2025 | 865.00 | 865.00 | 829.40 | 844.90 | 844.90 | -3.77% | 969 |
| Aug 13, 2025 | 878.30 | 878.30 | 878.00 | 878.00 | 878.00 | 1.50% | 185 |
| Aug 12, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.16% | 3 |
| Aug 11, 2025 | 863.50 | 864.30 | 863.40 | 863.60 | 863.60 | -3.72% | 313 |
| Aug 7, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.22% | 142 |
| Aug 5, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.90% | 1 |
| Jul 31, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.36% | 100 |
| Jul 29, 2025 | 893.90 | 894.20 | 893.90 | 894.20 | 894.20 | -0.52% | 163 |
| Jul 28, 2025 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | -0.52% | 1 |
| Jul 21, 2025 | 894.60 | 903.60 | 894.60 | 903.60 | 903.60 | 1.01% | 26 |
| Jul 17, 2025 | 900.10 | 900.10 | 894.60 | 894.60 | 894.60 | -1.09% | 56 |
| Jul 16, 2025 | 905.60 | 905.60 | 904.50 | 904.50 | 904.50 | 1.04% | 6 |
| Jul 15, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | - | 6 |
| Jul 14, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | -0.01% | 18 |
| Jul 11, 2025 | 895.30 | 895.30 | 895.30 | 895.30 | 895.30 | 1.27% | 1 |
| Jul 9, 2025 | 884.40 | 884.40 | 884.10 | 884.10 | 884.10 | -0.07% | 220 |
| Jul 8, 2025 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | -1.52% | 50 |
| Jul 7, 2025 | 920.70 | 920.70 | 898.40 | 898.40 | 898.40 | -0.09% | 54 |
| Jul 4, 2025 | 903.50 | 903.50 | 899.20 | 899.20 | 899.20 | 1.05% | 293 |
| Jul 2, 2025 | 905.60 | 905.60 | 889.90 | 889.90 | 889.90 | 0.98% | 13 |
| Jul 1, 2025 | 881.30 | 881.30 | 881.30 | 881.30 | 881.30 | -1.31% | 345 |