RWE Aktiengesellschaft (SWX:RWE)
Switzerland · Delayed Price · Currency is CHF 53.46
+6.26 (13.26%)
Apr 13, 2026, 7:51 AM CET
SWX:RWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 10, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 9, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | 300 |
| Apr 8, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 7, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 2, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 4.29% | 2,650 |
| Apr 1, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | 200 |
| Mar 31, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 30, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 27, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 26, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 25, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 24, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 23, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | 286 |
| Mar 20, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 19, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 18, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 4.02% | 1,665 |
| Mar 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Mar 16, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Mar 13, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | 50 |
| Mar 12, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 3.10% | 892 |
| Mar 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | 6,260 |
| Mar 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.90% | 400 |
| Mar 3, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - | 2,400 |
| Mar 2, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.75% | - |
| Feb 27, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Feb 26, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 540 |
| Feb 25, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.40% | - |
| Feb 24, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 23, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 20, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 19, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 18, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 381 |
| Feb 17, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 16, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 13, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 560 |
| Feb 12, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 498 |
| Feb 11, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 10, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 9, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 6, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 4, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 3, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 2, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.33% | - |
| Jan 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.76% | - |