RWE Aktiengesellschaft (PRA:RWE)
Czech Republic · Delayed Price · Currency is CZK 1,333.20
-9.80 (-0.73%)
At close: May 29, 2026
PRA:RWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1,493.40 | 1,498.00 | 1,493.40 | 1,498.00 | 1,468.75 | 0.51% | 110 |
| Apr 29, 2026 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 1,461.30 | -0.56% | 8 |
| Apr 28, 2026 | 1,503.40 | 1,503.40 | 1,498.80 | 1,498.80 | 1,469.54 | 3.25% | 221 |
| Apr 27, 2026 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | 1,423.26 | -2.18% | 2 |
| Apr 24, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,455.03 | 0.54% | 5 |
| Apr 23, 2026 | 1,450.00 | 1,476.00 | 1,450.00 | 1,476.00 | 1,447.18 | 1.79% | 41 |
| Apr 22, 2026 | 1,443.60 | 1,450.00 | 1,443.60 | 1,450.00 | 1,421.69 | 1.27% | 23 |
| Apr 21, 2026 | 1,406.80 | 1,431.80 | 1,406.80 | 1,431.80 | 1,403.85 | 2.86% | 21 |
| Apr 20, 2026 | 1,379.80 | 1,392.00 | 1,379.80 | 1,392.00 | 1,364.82 | 2.52% | 13 |
| Apr 17, 2026 | 1,389.40 | 1,389.40 | 1,357.80 | 1,357.80 | 1,331.29 | -5.00% | 79 |
| Apr 16, 2026 | 1,469.00 | 1,469.00 | 1,429.20 | 1,429.20 | 1,401.30 | 0.01% | 7 |
| Apr 15, 2026 | 1,469.00 | 1,469.00 | 1,429.00 | 1,429.00 | 1,401.10 | -0.06% | 92 |
| Apr 14, 2026 | 1,469.00 | 1,469.00 | 1,425.00 | 1,429.80 | 1,401.89 | -1.12% | 62 |
| Apr 13, 2026 | 1,469.00 | 1,469.00 | 1,445.20 | 1,446.00 | 1,417.77 | 1.06% | 75 |
| Apr 10, 2026 | 1,469.00 | 1,469.00 | 1,430.80 | 1,430.80 | 1,402.87 | -1.41% | 49 |
| Apr 9, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,422.87 | 2.66% | 3 |
| Apr 8, 2026 | 1,413.60 | 1,413.60 | 1,413.60 | 1,413.60 | 1,386.00 | -1.71% | 43 |
| Apr 7, 2026 | 1,439.00 | 1,439.00 | 1,438.20 | 1,438.20 | 1,410.12 | 0.57% | 5 |
| Apr 2, 2026 | 1,435.00 | 1,440.40 | 1,430.00 | 1,430.00 | 1,402.08 | -0.69% | 9 |
| Apr 1, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,411.89 | 2.87% | 1 |
| Mar 31, 2026 | 1,385.40 | 1,399.80 | 1,385.40 | 1,399.80 | 1,372.47 | 1.04% | 4 |
| Mar 30, 2026 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 1,358.35 | - | 4 |
| Mar 25, 2026 | 1,361.60 | 1,385.40 | 1,361.60 | 1,385.40 | 1,358.35 | 2.36% | 10 |
| Mar 24, 2026 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,326.98 | -0.22% | 10 |
| Mar 23, 2026 | 1,438.00 | 1,438.00 | 1,336.40 | 1,356.40 | 1,329.92 | -5.67% | 155 |
| Mar 20, 2026 | 1,460.00 | 1,460.00 | 1,426.80 | 1,438.00 | 1,409.93 | 1.28% | 58 |
| Mar 18, 2026 | 1,433.80 | 1,433.80 | 1,419.80 | 1,419.80 | 1,392.08 | -0.43% | 6 |
| Mar 17, 2026 | 1,425.40 | 1,426.00 | 1,425.40 | 1,426.00 | 1,398.16 | 1.09% | 82 |
| Mar 16, 2026 | 1,396.40 | 1,410.60 | 1,391.80 | 1,410.60 | 1,383.06 | 3.27% | 250 |
| Mar 13, 2026 | 1,363.80 | 1,366.00 | 1,353.00 | 1,366.00 | 1,339.33 | 0.81% | 31 |
| Mar 12, 2026 | 1,341.80 | 1,355.00 | 1,341.80 | 1,355.00 | 1,328.55 | 4.31% | 200 |
| Mar 11, 2026 | 1,300.40 | 1,300.40 | 1,299.00 | 1,299.00 | 1,273.64 | -2.33% | 22 |