RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 899.00
+8.00 (0.90%)
At close: Aug 5, 2025, 4:10 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | - | 0.90% | 1 |
| Aug 4, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | - | - | - |
| Aug 1, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | - | - | - |
| Jul 31, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | - | -0.36% | 100 |
| Jul 30, 2025 | 894.20 | 894.20 | 894.20 | 894.20 | - | - | - |
| Jul 29, 2025 | 893.90 | 894.20 | 893.90 | 894.20 | - | -0.52% | 163 |
| Jul 28, 2025 | 898.90 | 898.90 | 898.90 | 898.90 | - | -0.52% | 1 |
| Jul 25, 2025 | 903.60 | 903.60 | 903.60 | 903.60 | - | - | - |
| Jul 24, 2025 | 903.60 | 903.60 | 903.60 | 903.60 | - | - | - |
| Jul 23, 2025 | 903.60 | 903.60 | 903.60 | 903.60 | - | - | - |
| Jul 22, 2025 | 903.60 | 903.60 | 903.60 | 903.60 | - | - | - |
| Jul 21, 2025 | 894.60 | 903.60 | 894.60 | 903.60 | - | 1.01% | 26 |
| Jul 18, 2025 | 894.60 | 894.60 | 894.60 | 894.60 | - | - | - |
| Jul 17, 2025 | 900.10 | 900.10 | 894.60 | 894.60 | - | -1.09% | 56 |
| Jul 16, 2025 | 905.60 | 905.60 | 904.50 | 904.50 | - | 1.04% | 6 |
| Jul 15, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | - | - | 6 |
| Jul 14, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | - | -0.01% | 18 |
| Jul 11, 2025 | 895.30 | 895.30 | 895.30 | 895.30 | - | 1.27% | 1 |
| Jul 10, 2025 | 884.10 | 884.10 | 884.10 | 884.10 | - | - | - |
| Jul 9, 2025 | 884.40 | 884.40 | 884.10 | 884.10 | - | -0.07% | 220 |
| Jul 8, 2025 | 884.70 | 884.70 | 884.70 | 884.70 | - | -1.52% | 50 |
| Jul 7, 2025 | 920.70 | 920.70 | 898.40 | 898.40 | - | -0.09% | 54 |
| Jul 4, 2025 | 903.50 | 903.50 | 899.20 | 899.20 | - | 1.05% | 293 |
| Jul 3, 2025 | 889.90 | 889.90 | 889.90 | 889.90 | - | - | - |
| Jul 2, 2025 | 905.60 | 905.60 | 889.90 | 889.90 | - | 0.98% | 13 |
| Jul 1, 2025 | 881.30 | 881.30 | 881.30 | 881.30 | - | -1.31% | 345 |
| Jun 30, 2025 | 893.00 | 893.00 | 893.00 | 893.00 | - | - | - |
| Jun 27, 2025 | 893.00 | 893.00 | 893.00 | 893.00 | - | 1.59% | 50 |
| Jun 26, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | - | -0.11% | 3 |
| Jun 25, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | - | -0.54% | 3 |
| Jun 24, 2025 | 870.70 | 884.80 | 870.70 | 884.80 | - | -1.35% | 254 |
| Jun 23, 2025 | 882.10 | 896.90 | 882.10 | 896.90 | - | 3.59% | 107 |
| Jun 20, 2025 | 865.80 | 865.80 | 865.80 | 865.80 | - | - | 21 |
| Jun 19, 2025 | 866.10 | 866.10 | 865.80 | 865.80 | - | -1.70% | 75 |
| Jun 18, 2025 | 880.80 | 880.80 | 880.80 | 880.80 | - | -0.50% | 4 |
| Jun 17, 2025 | 885.60 | 885.60 | 885.20 | 885.20 | - | 0.02% | 29 |
| Jun 16, 2025 | 880.30 | 885.00 | 879.70 | 885.00 | - | 2.86% | 413 |
| Jun 13, 2025 | 860.40 | 860.40 | 860.40 | 860.40 | - | - | - |
| Jun 12, 2025 | 855.10 | 860.50 | 855.10 | 860.40 | - | 0.15% | 393 |
| Jun 11, 2025 | 835.00 | 859.80 | 835.00 | 859.10 | - | 3.01% | 441 |
| Jun 10, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | - | 1.29% | 1,000 |
| Jun 9, 2025 | 823.40 | 823.40 | 823.40 | 823.40 | - | - | - |
| Jun 6, 2025 | 823.40 | 823.40 | 823.40 | 823.40 | - | -0.93% | 1 |
| Jun 5, 2025 | 831.10 | 831.10 | 831.10 | 831.10 | - | - | - |
| Jun 4, 2025 | 831.30 | 831.30 | 831.10 | 831.10 | - | 0.13% | 2 |
| Jun 3, 2025 | 830.00 | 830.00 | 830.00 | 830.00 | - | - | - |
| Jun 2, 2025 | 835.00 | 835.00 | 830.00 | 830.00 | - | -0.66% | 20 |
| May 30, 2025 | 825.60 | 835.50 | 825.60 | 835.50 | - | 1.20% | 220 |
| May 29, 2025 | 837.10 | 837.10 | 815.60 | 825.60 | - | 1.39% | 106 |
| May 28, 2025 | 814.30 | 814.30 | 814.30 | 814.30 | - | -0.62% | 100 |