RWE Aktiengesellschaft (SWX:RWE)
Switzerland · Delayed Price · Currency is CHF 53.38
0.00 (0.00%)
At close: Nov 13, 2026
SWX:RWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - | - |
| Nov 11, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.04% | - |
| Nov 10, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Nov 9, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | 7,000 |
| Nov 6, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Nov 5, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Nov 4, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - | - |
| Nov 3, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.34% | 970 |
| Nov 2, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.63% | - |
| Oct 30, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Oct 29, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Oct 28, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Oct 27, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Oct 26, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.26% | - |
| Oct 23, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - | - |
| Oct 22, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | -0.55% | - |
| Oct 21, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | - |
| Oct 20, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - | - |
| Oct 19, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -1.20% | 15,042 |
| Oct 16, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 15, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 14, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 13, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 12, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 9, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 8, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - | - |
| Oct 7, 2026 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -1.43% | - |
| Oct 6, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - | - |
| Oct 5, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - | - |
| Oct 2, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - | - |
| Oct 1, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.46% | 10,538 |
| Sep 30, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 29, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 28, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 25, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 24, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 23, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 22, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 21, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | - |
| Sep 18, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - | 309 |
| Sep 17, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.08% | - |
| Sep 16, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - | - |
| Sep 15, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - | 256 |
| Sep 14, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - | 1,178 |
| Sep 11, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - | 281 |
| Sep 10, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - | - |
| Sep 9, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 1.35% | 2,964 |
| Sep 8, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | - |
| Sep 7, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.55% | - |
| Sep 4, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |