RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	53.72	54.48	53.72	54.48	54.48	1.72%	1,113
Feb 2, 2026	53.80	53.86	53.34	53.56	53.56	0.04%	562
Jan 30, 2026	53.32	54.12	53.32	53.54	53.54	0.60%	454
Jan 29, 2026	52.98	53.68	52.98	53.22	53.22	0.76%	-
Jan 28, 2026	52.98	52.98	52.66	52.82	52.82	-	312
Jan 27, 2026	52.26	52.82	52.00	52.82	52.82	1.23%	-
Jan 26, 2026	51.82	52.30	51.76	52.18	52.18	1.24%	70
Jan 23, 2026	51.72	51.76	51.14	51.54	51.54	0.35%	554
Jan 22, 2026	52.16	52.64	50.82	51.36	51.36	-0.62%	1,175
Jan 21, 2026	51.14	51.68	51.12	51.68	51.68	1.14%	1,126
Jan 20, 2026	50.84	51.10	50.66	51.10	51.10	-0.82%	596
Jan 19, 2026	51.16	51.52	51.08	51.52	51.52	0.04%	223
Jan 16, 2026	50.92	51.50	50.92	51.50	51.50	1.50%	597
Jan 15, 2026	49.70	50.74	49.70	50.74	50.74	2.71%	160
Jan 14, 2026	49.24	49.80	48.92	49.40	49.40	2.81%	2,487
Jan 13, 2026	49.31	49.31	47.81	48.05	48.05	-0.66%	310
Jan 12, 2026	47.90	48.37	47.90	48.37	48.37	0.85%	200
Jan 9, 2026	48.13	48.13	47.47	47.96	47.96	0.19%	315
Jan 8, 2026	48.13	48.19	47.87	47.87	47.87	-0.56%	12
Jan 7, 2026	48.17	48.69	47.96	48.14	48.14	0.54%	490
Jan 6, 2026	47.33	48.39	47.33	47.88	47.88	1.51%	200
Jan 5, 2026	47.08	47.17	46.65	47.17	47.17	1.22%	62
Jan 2, 2026	45.31	46.60	45.31	46.60	46.60	3.21%	709
Dec 30, 2025	45.04	45.15	44.98	45.15	45.15	0.29%	18
Dec 29, 2025	44.62	45.02	44.62	45.02	45.02	0.58%	13
Dec 23, 2025	44.24	44.76	44.24	44.76	44.76	1.59%	275
Dec 22, 2025	44.25	44.25	43.83	44.06	44.06	-0.99%	116
Dec 19, 2025	43.96	44.50	43.96	44.50	44.50	1.76%	1,043
Dec 18, 2025	43.59	43.97	43.59	43.73	43.73	-0.09%	813
Dec 17, 2025	44.28	44.47	43.77	43.77	43.77	0.05%	925
Dec 16, 2025	43.84	44.26	43.75	43.75	43.75	-0.09%	330
Dec 15, 2025	43.58	43.79	43.38	43.79	43.79	0.78%	12
Dec 12, 2025	43.33	43.45	43.08	43.45	43.45	0.72%	225
Dec 11, 2025	43.21	43.34	43.07	43.14	43.14	-0.78%	530
Dec 10, 2025	43.34	43.70	43.31	43.48	43.48	-0.50%	109
Dec 9, 2025	43.20	43.70	43.20	43.70	43.70	0.71%	543
Dec 8, 2025	43.32	43.41	43.04	43.39	43.39	1.00%	507
Dec 5, 2025	43.30	43.58	42.92	42.96	42.96	-1.40%	1,526
Dec 4, 2025	43.46	43.57	42.93	43.57	43.57	-0.14%	772
Dec 3, 2025	43.65	44.10	43.62	43.63	43.63	0.86%	490
Dec 2, 2025	43.45	43.56	43.26	43.26	43.26	-0.28%	272
Dec 1, 2025	43.59	43.78	43.17	43.38	43.38	-0.87%	275
Nov 28, 2025	43.43	43.76	43.43	43.76	43.76	0.62%	284
Nov 27, 2025	44.03	44.05	43.49	43.49	43.49	-1.14%	20
Nov 26, 2025	43.36	43.99	43.36	43.99	43.99	1.17%	490
Nov 25, 2025	44.10	44.10	43.26	43.48	43.48	-1.23%	490
Nov 24, 2025	44.59	44.59	43.91	44.02	44.02	-0.05%	715
Nov 21, 2025	44.45	44.45	43.97	44.04	44.04	-2.33%	762
Nov 20, 2025	44.53	45.09	44.22	45.09	45.09	2.06%	1,060
Nov 19, 2025	44.66	44.66	44.18	44.18	44.18	-1.47%	721