RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,150.00
+26.80 (2.39%)
At close: Jan 6, 2026
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.39% | 20 |
| Jan 5, 2026 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 0.34% | 105 |
| Jan 2, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,119.40 | 1,119.40 | 1.86% | 28 |
| Dec 30, 2025 | 1,099.20 | 1,099.20 | 1,099.00 | 1,099.00 | 1,099.00 | 1.46% | 21 |
| Dec 23, 2025 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 0.50% | 2 |
| Dec 22, 2025 | 1,095.00 | 1,095.00 | 1,077.80 | 1,077.80 | 1,077.80 | 0.69% | 15 |
| Dec 16, 2025 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1.52% | 6 |
| Dec 12, 2025 | 1,051.20 | 1,054.40 | 1,051.20 | 1,054.40 | 1,054.40 | -0.06% | 2 |
| Dec 11, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 1 |
| Dec 10, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.08% | 3 |
| Dec 9, 2025 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1.26% | 3 |
| Dec 8, 2025 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 25 |
| Dec 4, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.36% | 35 |
| Dec 2, 2025 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | -2.19% | 3 |
| Nov 25, 2025 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0.56% | 2 |
| Nov 21, 2025 | 1,074.00 | 1,074.00 | 1,063.60 | 1,063.60 | 1,063.60 | -1.55% | 96 |
| Nov 20, 2025 | 1,075.80 | 1,080.40 | 1,075.80 | 1,080.40 | 1,080.40 | 0.43% | 39 |
| Nov 19, 2025 | 1,116.00 | 1,116.00 | 1,075.80 | 1,075.80 | 1,075.80 | -2.22% | 2 |
| Nov 18, 2025 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 0.33% | 9 |
| Nov 14, 2025 | 1,130.00 | 1,130.00 | 1,096.60 | 1,096.60 | 1,096.60 | -0.44% | 3 |
| Nov 13, 2025 | 1,111.20 | 1,111.20 | 1,101.40 | 1,101.40 | 1,101.40 | 3.48% | 34 |
| Nov 12, 2025 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1.26% | 61 |
| Nov 11, 2025 | 1,051.40 | 1,051.40 | 1,051.20 | 1,051.20 | 1,051.20 | 0.11% | 21 |
| Nov 10, 2025 | 1,052.40 | 1,052.40 | 1,041.80 | 1,050.00 | 1,050.00 | 0.19% | 61 |
| Nov 7, 2025 | 1,054.20 | 1,054.20 | 1,048.00 | 1,048.00 | 1,048.00 | - | 6 |
| Nov 6, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.30% | 20 |
| Nov 4, 2025 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 0.02% | 106 |
| Nov 3, 2025 | 1,039.60 | 1,039.60 | 1,034.40 | 1,034.40 | 1,034.40 | 0.41% | 130 |
| Oct 30, 2025 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 2.55% | 48 |
| Oct 29, 2025 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 2.52% | 4 |
| Oct 27, 2025 | 1,021.00 | 1,021.00 | 979.90 | 979.90 | 979.90 | -1.97% | 63 |
| Oct 22, 2025 | 989.20 | 999.60 | 989.20 | 999.60 | 999.60 | 0.99% | 39 |
| Oct 21, 2025 | 989.80 | 989.80 | 989.80 | 989.80 | 989.80 | -1.39% | 2 |
| Oct 20, 2025 | 1,001.40 | 1,003.80 | 993.80 | 1,003.80 | 1,003.80 | 1.39% | 50 |
| Oct 17, 2025 | 989.70 | 990.00 | 980.30 | 990.00 | 990.00 | -1.28% | 558 |
| Oct 14, 2025 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 0.92% | 4 |
| Oct 10, 2025 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | 0.83% | 1 |
| Oct 9, 2025 | 986.80 | 986.80 | 985.50 | 985.50 | 985.50 | 2.58% | 37 |
| 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 |