RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	46.31	46.31	45.68	45.68	45.68	-2.35%	994
Nov 12, 2025	44.19	46.83	44.19	46.78	46.78	9.20%	4,065
Nov 11, 2025	43.61	43.61	42.84	42.84	42.84	-1.56%	490
Nov 10, 2025	43.06	43.59	43.02	43.52	43.52	1.92%	265
Nov 7, 2025	43.31	43.31	42.70	42.70	42.70	-1.43%	265
Nov 6, 2025	42.75	43.64	42.66	43.32	43.32	1.67%	1,180
Nov 5, 2025	42.39	42.61	42.15	42.61	42.61	0.19%	466
Nov 4, 2025	42.65	42.65	42.42	42.53	42.53	-0.95%	538
Nov 3, 2025	42.62	43.01	42.62	42.94	42.94	0.26%	847
Oct 31, 2025	42.87	43.07	42.83	42.83	42.83	-0.07%	15
Oct 30, 2025	42.48	42.86	42.39	42.86	42.86	1.28%	221
Oct 29, 2025	41.02	42.32	41.02	42.32	42.32	2.97%	473
Oct 28, 2025	40.72	41.10	40.70	41.10	41.10	1.36%	395
Oct 27, 2025	40.67	40.72	40.19	40.55	40.55	-0.30%	950
Oct 24, 2025	40.28	40.67	40.17	40.67	40.67	0.87%	-
Oct 23, 2025	40.28	40.32	40.00	40.32	40.32	-0.47%	365
Oct 22, 2025	40.88	41.09	40.51	40.51	40.51	-0.32%	-
Oct 21, 2025	40.92	40.96	40.64	40.64	40.64	-1.02%	352
Oct 20, 2025	41.04	41.09	40.92	41.06	41.06	0.02%	200
Oct 17, 2025	41.16	41.16	40.61	41.05	41.05	-1.04%	730
Oct 16, 2025	41.15	41.50	41.15	41.48	41.48	1.15%	101
Oct 15, 2025	40.92	41.01	40.60	41.01	41.01	1.16%	301
Oct 14, 2025	40.92	40.92	40.27	40.54	40.54	-1.00%	977
Oct 13, 2025	40.47	40.95	40.38	40.95	40.95	1.04%	616
Oct 10, 2025	40.42	40.78	39.80	40.53	40.53	0.07%	495
Oct 9, 2025	40.79	40.79	40.50	40.50	40.50	-0.10%	213
Oct 8, 2025	40.53	40.75	40.33	40.54	40.54	1.78%	465
Oct 7, 2025	39.75	39.83	39.09	39.83	39.83	0.15%	521
Oct 6, 2025	39.33	39.77	39.33	39.77	39.77	1.35%	-
Oct 3, 2025	39.19	39.27	39.12	39.24	39.24	0.74%	300
Oct 2, 2025	38.97	38.97	38.79	38.95	38.95	0.21%	265
Oct 1, 2025	38.00	38.87	38.00	38.87	38.87	2.75%	-
Sep 30, 2025	37.64	37.83	37.50	37.83	37.83	0.24%	-
Sep 29, 2025	37.98	38.04	37.64	37.74	37.74	-0.03%	200
Sep 26, 2025	37.32	37.75	37.32	37.75	37.75	1.18%	-
Sep 25, 2025	37.09	37.45	37.09	37.31	37.31	0.40%	340
Sep 24, 2025	36.85	37.17	36.85	37.16	37.16	1.50%	-
Sep 23, 2025	36.75	36.79	36.45	36.61	36.61	0.99%	280
Sep 22, 2025	35.73	36.25	35.73	36.25	36.25	2.23%	-
Sep 19, 2025	35.41	35.46	35.33	35.46	35.46	0.34%	1
Sep 18, 2025	35.74	35.80	35.34	35.34	35.34	-0.95%	-
Sep 17, 2025	35.65	36.09	35.65	35.68	35.68	-0.17%	-
Sep 16, 2025	36.19	36.19	35.74	35.74	35.74	-1.22%	280
Sep 15, 2025	35.94	36.18	35.94	36.18	36.18	0.78%	19
Sep 12, 2025	35.94	35.95	35.76	35.90	35.90	0.48%	483
Sep 11, 2025	35.91	35.91	35.58	35.73	35.73	-0.22%	-
Sep 10, 2025	35.61	35.81	35.61	35.81	35.81	-	-
Sep 9, 2025	36.18	36.18	35.65	35.81	35.81	0.36%	200
Sep 8, 2025	35.41	35.90	35.41	35.68	35.68	1.74%	315
Sep 5, 2025	34.72	35.07	34.72	35.07	35.07	0.98%	-