RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,291.60
+36.60 (2.92%)
At close: Feb 6, 2026
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,288.40 | 1,293.40 | 1,288.40 | 1,291.60 | 1,291.60 | 2.92% | 16 |
| Feb 5, 2026 | 1,286.60 | 1,286.60 | 1,255.00 | 1,255.00 | 1,255.00 | -5.81% | 234 |
| Feb 4, 2026 | 1,332.00 | 1,335.20 | 1,332.00 | 1,332.40 | 1,332.40 | 1.23% | 42 |
| Feb 3, 2026 | 1,290.20 | 1,316.20 | 1,290.20 | 1,316.20 | 1,316.20 | 0.21% | 57 |
| Feb 2, 2026 | 1,339.00 | 1,339.00 | 1,313.40 | 1,313.40 | 1,313.40 | 0.21% | 30 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.60 | 1,310.60 | 1.44% | 182 |
| Jan 28, 2026 | 1,277.00 | 1,292.00 | 1,277.00 | 1,292.00 | 1,292.00 | 1.60% | 51 |
| Jan 27, 2026 | 1,278.00 | 1,278.00 | 1,268.40 | 1,271.60 | 1,271.60 | 1.76% | 74 |
| Jan 26, 2026 | 1,245.00 | 1,254.00 | 1,245.00 | 1,249.60 | 1,249.60 | 1.56% | 207 |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,230.40 | 1,230.40 | 1,230.40 | -2.52% | 225 |
| Jan 22, 2026 | 1,267.60 | 1,277.40 | 1,262.20 | 1,262.20 | 1,262.20 | 0.30% | 144 |
| Jan 21, 2026 | 1,278.00 | 1,278.00 | 1,241.20 | 1,258.40 | 1,258.40 | 1.13% | 84 |
| Jan 20, 2026 | 1,246.60 | 1,246.60 | 1,244.40 | 1,244.40 | 1,244.40 | 0.60% | 16 |
| Jan 19, 2026 | 1,237.20 | 1,237.20 | 1,237.00 | 1,237.00 | 1,237.00 | -1.50% | 376 |
| Jan 16, 2026 | 1,240.80 | 1,256.00 | 1,240.00 | 1,255.80 | 1,255.80 | 4.75% | 216 |
| Jan 14, 2026 | 1,199.80 | 1,199.80 | 1,198.80 | 1,198.80 | 1,198.80 | 0.91% | 5 |
| Jan 13, 2026 | 1,172.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 2.13% | 366 |
| Jan 12, 2026 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 0.02% | 6 |
| Jan 9, 2026 | 1,168.60 | 1,168.60 | 1,163.00 | 1,163.00 | 1,163.00 | -0.60% | 46 |
| Jan 8, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.17% | 1 |
| Jan 7, 2026 | 1,175.20 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.91% | 271 |
| 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 |