RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,399.00
+13.00 (0.94%)
At close: Jul 31, 2026
PRA:RWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,385.00 | 1,399.00 | 1,385.00 | 1,399.00 | 1,399.00 | 0.94% | 44 |
| Jul 29, 2026 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1.17% | 8 |
| Jul 28, 2026 | 1,430.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | -4.17% | 8 |
| Jul 24, 2026 | 1,427.20 | 1,429.60 | 1,427.20 | 1,429.60 | 1,429.60 | 0.68% | 20 |
| Jul 22, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.52% | 2 |
| Jul 21, 2026 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 4.41% | 17 |
| Jul 17, 2026 | 1,360.00 | 1,360.00 | 1,353.00 | 1,353.00 | 1,353.00 | -2.52% | 2 |
| Jul 15, 2026 | 1,395.80 | 1,395.80 | 1,388.00 | 1,388.00 | 1,388.00 | 0.58% | 20 |
| Jul 14, 2026 | 1,380.00 | 1,380.00 | 1,374.60 | 1,380.00 | 1,380.00 | -1.29% | 31 |
| Jul 9, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1.23% | 2 |
| Jul 8, 2026 | 1,312.00 | 1,398.20 | 1,312.00 | 1,381.00 | 1,381.00 | 5.26% | 43 |
| Jul 7, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -2.94% | 25 |
| Jul 2, 2026 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | -1.96% | 35 |
| Jul 1, 2026 | 1,378.80 | 1,378.80 | 1,378.80 | 1,378.80 | 1,378.80 | 0.28% | 1 |
| Jun 30, 2026 | 1,360.20 | 1,375.00 | 1,360.20 | 1,375.00 | 1,375.00 | 1.73% | 21 |
| Jun 29, 2026 | 1,357.00 | 1,357.00 | 1,351.60 | 1,351.60 | 1,351.60 | 0.69% | 23 |
| Jun 26, 2026 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | -0.53% | 5 |
| Jun 25, 2026 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 0.78% | 5 |
| Jun 23, 2026 | 1,326.00 | 1,339.20 | 1,326.00 | 1,339.20 | 1,339.20 | -1.51% | 30 |
| Jun 22, 2026 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 2.81% | 1 |
| Jun 19, 2026 | 1,322.60 | 1,322.60 | 1,322.60 | 1,322.60 | 1,322.60 | 1.58% | 23 |
| Jun 18, 2026 | 1,312.00 | 1,312.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.08% | 220 |
| Jun 17, 2026 | 1,321.00 | 1,321.00 | 1,316.20 | 1,316.20 | 1,316.20 | -3.58% | 6 |
| Jun 16, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.91% | 50 |
| Jun 15, 2026 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | -0.52% | 17 |
| Jun 12, 2026 | 1,385.20 | 1,385.20 | 1,365.60 | 1,384.80 | 1,384.80 | 2.05% | 286 |
| Jun 10, 2026 | 1,360.00 | 1,360.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.22% | 11 |
| Jun 9, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | 20 |
| Jun 8, 2026 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.06% | 86 |
| Jun 5, 2026 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | -1.53% | 44 |
| Jun 4, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 2.89% | 2 |
| Jun 1, 2026 | 1,333.80 | 1,343.20 | 1,333.80 | 1,343.20 | 1,343.20 | 0.75% | 124 |
| May 29, 2026 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | -0.73% | 1 |
| May 28, 2026 | 1,346.40 | 1,346.40 | 1,343.00 | 1,343.00 | 1,343.00 | -1.70% | 16 |
| May 27, 2026 | 1,444.00 | 1,444.00 | 1,366.20 | 1,366.20 | 1,366.20 | -2.60% | 12 |
| May 26, 2026 | 1,402.60 | 1,402.60 | 1,402.60 | 1,402.60 | 1,402.60 | 0.91% | 2 |
| May 25, 2026 | 1,381.60 | 1,395.60 | 1,381.60 | 1,390.00 | 1,390.00 | 0.58% | 219 |
| May 22, 2026 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 0.32% | 17 |
| May 21, 2026 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | -0.52% | 1 |
| May 20, 2026 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 0.87% | 1 |
| May 19, 2026 | 1,373.20 | 1,373.20 | 1,372.80 | 1,372.80 | 1,372.80 | 2.01% | 13 |
| May 18, 2026 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | -1.12% | 8 |
| May 15, 2026 | 1,360.40 | 1,361.00 | 1,360.40 | 1,361.00 | 1,361.00 | -1.23% | 61 |
| May 14, 2026 | 1,437.40 | 1,437.40 | 1,378.00 | 1,378.00 | 1,378.00 | -4.13% | 79 |
| May 13, 2026 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | - | 25 |
| May 11, 2026 | 1,429.00 | 1,442.20 | 1,429.00 | 1,437.40 | 1,437.40 | 0.77% | 12 |
| May 7, 2026 | 1,442.60 | 1,442.60 | 1,416.00 | 1,426.40 | 1,426.40 | -2.63% | 152 |
| May 6, 2026 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.34% | 5 |
| May 5, 2026 | 1,471.20 | 1,471.20 | 1,460.00 | 1,460.00 | 1,460.00 | -0.99% | 27 |
| May 4, 2026 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 0.40% | 2 |