RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,335.20
-54.80 (-3.94%)
At close: Oct 23, 2026
PRA:RWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,392.00 | 1,392.00 | 1,335.20 | 1,335.20 | 1,335.20 | -3.94% | 227 |
| Oct 22, 2026 | 1,398.40 | 1,398.40 | 1,390.00 | 1,390.00 | 1,390.00 | -0.37% | 11 |
| Oct 21, 2026 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 1,395.20 | 0.45% | 2 |
| Oct 20, 2026 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | -1.43% | 10 |
| Oct 19, 2026 | 1,428.20 | 1,428.20 | 1,409.20 | 1,409.20 | 1,409.20 | -1.63% | 34 |
| Oct 16, 2026 | 1,428.20 | 1,432.60 | 1,428.20 | 1,432.60 | 1,432.60 | 0.90% | 61 |
| Oct 15, 2026 | 1,445.00 | 1,445.00 | 1,419.80 | 1,419.80 | 1,419.80 | -1.72% | 21 |
| Oct 14, 2026 | 1,444.60 | 1,444.60 | 1,444.60 | 1,444.60 | 1,444.60 | -0.34% | 1 |
| Oct 13, 2026 | 1,444.00 | 1,449.60 | 1,444.00 | 1,449.60 | 1,449.60 | 0.92% | 78 |
| Oct 12, 2026 | 1,430.60 | 1,436.40 | 1,430.60 | 1,436.40 | 1,436.40 | 1.80% | 12 |
| Oct 9, 2026 | 1,410.80 | 1,411.00 | 1,410.80 | 1,411.00 | 1,411.00 | 0.30% | 62 |
| Oct 8, 2026 | 1,403.80 | 1,406.80 | 1,403.80 | 1,406.80 | 1,406.80 | -1.50% | 11 |
| Oct 7, 2026 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | -0.50% | 5 |
| Oct 5, 2026 | 1,443.00 | 1,443.00 | 1,435.40 | 1,435.40 | 1,435.40 | -0.51% | 4 |
| Sep 29, 2026 | 1,432.60 | 1,442.80 | 1,432.60 | 1,442.80 | 1,442.80 | -0.08% | 249 |
| Sep 25, 2026 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | -1.37% | 5 |
| Sep 24, 2026 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | -1.08% | 10 |
| Sep 23, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.15% | 8 |
| Sep 22, 2026 | 1,477.60 | 1,477.80 | 1,477.60 | 1,477.80 | 1,477.80 | 0.31% | 46 |
| Sep 21, 2026 | 1,473.60 | 1,473.60 | 1,473.20 | 1,473.20 | 1,473.20 | -0.49% | 31 |
| Sep 18, 2026 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 2.53% | 4 |
| Sep 16, 2026 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 2.98% | 1 |
| Sep 15, 2026 | 1,379.60 | 1,402.00 | 1,379.60 | 1,402.00 | 1,402.00 | -3.58% | 10 |
| Sep 14, 2026 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.48% | 4 |
| Sep 11, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.41% | 2 |
| Sep 10, 2026 | 1,471.80 | 1,471.80 | 1,455.00 | 1,455.00 | 1,455.00 | -0.34% | 12 |
| Sep 9, 2026 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.39% | 282 |
| Sep 8, 2026 | 1,445.20 | 1,445.20 | 1,440.00 | 1,440.00 | 1,440.00 | -0.39% | 6 |
| Sep 7, 2026 | 1,445.60 | 1,445.60 | 1,445.60 | 1,445.60 | 1,445.60 | 2.67% | 6 |
| Sep 4, 2026 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 0.46% | 100 |
| Sep 3, 2026 | 1,401.60 | 1,401.60 | 1,401.60 | 1,401.60 | 1,401.60 | 0.42% | 1 |
| Sep 2, 2026 | 1,438.00 | 1,438.00 | 1,395.80 | 1,395.80 | 1,395.80 | -2.92% | 16 |
| Sep 1, 2026 | 1,440.00 | 1,440.00 | 1,432.20 | 1,437.80 | 1,437.80 | 1.83% | 129 |
| Aug 31, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - | 3 |
| Aug 28, 2026 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1.12% | 13 |
| Aug 27, 2026 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | -0.61% | 5 |
| Aug 25, 2026 | 1,381.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 2.55% | 21 |
| Aug 24, 2026 | 1,381.80 | 1,381.80 | 1,370.00 | 1,370.00 | 1,370.00 | -1.92% | 3 |
| Aug 21, 2026 | 1,396.20 | 1,396.80 | 1,396.20 | 1,396.80 | 1,396.80 | 1.51% | 22 |
| Aug 20, 2026 | 1,383.40 | 1,383.60 | 1,376.00 | 1,376.00 | 1,376.00 | -4.44% | 21 |
| Aug 19, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.13% | 3 |
| Aug 18, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.15% | 119 |
| Aug 17, 2026 | 1,436.20 | 1,446.00 | 1,436.20 | 1,441.00 | 1,441.00 | 2.93% | 10 |
| Aug 14, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.10% | 70 |
| Aug 13, 2026 | 1,417.20 | 1,430.00 | 1,407.40 | 1,430.00 | 1,430.00 | 2.14% | 171 |
| Aug 12, 2026 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 1.11% | 116 |
| Aug 11, 2026 | 1,418.00 | 1,418.00 | 1,384.60 | 1,384.60 | 1,384.60 | 0.62% | 4 |
| Aug 10, 2026 | 1,370.80 | 1,376.00 | 1,370.80 | 1,376.00 | 1,376.00 | 1.16% | 3 |
| Aug 7, 2026 | 1,362.60 | 1,362.60 | 1,360.20 | 1,360.20 | 1,360.20 | 0.95% | 14 |
| Aug 6, 2026 | 1,348.00 | 1,350.00 | 1,347.40 | 1,347.40 | 1,347.40 | -0.56% | 157 |