RWE Aktiengesellschaft (SWX:RWE)
Switzerland · Delayed Price · Currency is CHF 53.46
0.00 (0.00%)
Oct 1, 2026, 7:09 PM CET
SWX:RWE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 3, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Sep 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Sep 1, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 31, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 28, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 27, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 25, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 24, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 21, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 20, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 19, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 18, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Aug 17, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 2.56% | - |
| Aug 14, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 13, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 12, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 11, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 10, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 7, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 6, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - | - |
| Aug 5, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.19% | 512 |
| Aug 4, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - | - |
| Aug 3, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - | - |
| Jul 31, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - | - |
| Jul 30, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - | - |
| Jul 29, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.60% | - |
| Jul 28, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Jul 27, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Jul 24, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |