RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,396.80
+20.80 (1.51%)
At close: Aug 21, 2026
PRA:RWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.84% | 26 |
| Aug 4, 2026 | 1,394.60 | 1,394.60 | 1,394.60 | 1,394.60 | 1,394.60 | 1.96% | 80 |
| Aug 3, 2026 | 1,375.40 | 1,375.40 | 1,367.80 | 1,367.80 | 1,367.80 | -2.23% | 58 |
| 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 |