VIE:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.58	58.98	58.08	58.98	58.98	0.99%	260
Apr 1, 2026	58.22	58.82	58.22	58.40	58.40	1.57%	916
Mar 31, 2026	56.56	57.58	56.56	57.50	57.50	2.46%	2,335
Mar 30, 2026	55.16	56.18	54.08	56.12	56.12	2.82%	457
Mar 27, 2026	55.90	55.92	54.06	54.58	54.58	-2.19%	460
Mar 26, 2026	56.90	56.90	55.68	55.80	55.80	-1.80%	245
Mar 25, 2026	55.52	56.82	55.52	56.82	56.82	3.08%	342
Mar 24, 2026	55.44	55.44	54.68	55.12	55.12	0.22%	18
Mar 23, 2026	54.88	55.90	54.60	55.00	55.00	-2.45%	714
Mar 20, 2026	58.08	58.48	55.72	56.38	56.38	-1.85%	689
Mar 19, 2026	57.92	58.24	57.36	57.44	57.44	-0.93%	1,573
Mar 18, 2026	58.38	58.38	57.58	57.98	57.98	-0.92%	1,095
Mar 17, 2026	57.88	58.52	57.88	58.52	58.52	2.45%	910
Mar 16, 2026	57.94	57.94	57.04	57.12	57.12	0.18%	266
Mar 13, 2026	55.40	57.34	55.40	57.02	57.02	2.00%	1,164
Mar 12, 2026	53.48	55.92	53.48	55.90	55.90	3.86%	5,506
Mar 11, 2026	53.76	54.12	52.88	53.82	53.82	-1.10%	1,078
Mar 10, 2026	54.06	54.68	54.06	54.42	54.42	2.18%	310
Mar 9, 2026	51.68	53.26	51.68	53.26	53.26	0.95%	239
Mar 6, 2026	52.82	52.86	52.08	52.76	52.76	-	260
Mar 5, 2026	53.22	53.76	52.76	52.76	52.76	-1.38%	1,794
Mar 4, 2026	53.08	53.80	53.02	53.50	53.50	1.36%	498
Mar 3, 2026	53.50	53.50	51.60	52.78	52.78	-3.79%	1,434
Mar 2, 2026	54.66	55.24	54.12	54.86	54.86	0.92%	1,563
Feb 27, 2026	54.16	54.82	54.16	54.36	54.36	0.78%	612
Feb 26, 2026	53.86	54.42	53.76	53.94	53.94	-0.59%	862
Feb 25, 2026	53.08	54.26	53.08	54.26	54.26	3.00%	446
Feb 24, 2026	51.82	52.70	51.82	52.68	52.68	2.09%	1,098
Feb 23, 2026	52.00	52.02	51.60	51.60	51.60	-0.85%	544
Feb 20, 2026	51.54	52.04	51.54	52.04	52.04	1.21%	1,198
Feb 19, 2026	52.18	52.18	50.96	51.42	51.42	-2.43%	623
Feb 18, 2026	51.58	52.70	51.58	52.70	52.70	2.53%	1,044
Feb 17, 2026	50.64	51.40	50.38	51.40	51.40	1.74%	1,125
Feb 16, 2026	49.51	50.52	49.43	50.52	50.52	1.32%	1,885
Feb 13, 2026	51.14	51.14	49.40	49.86	49.86	-4.30%	3,138
Feb 12, 2026	54.16	54.16	51.94	52.10	52.10	-3.95%	3,126
Feb 11, 2026	53.52	54.34	53.52	54.24	54.24	1.38%	702
Feb 10, 2026	53.22	53.52	53.14	53.50	53.50	0.15%	323
Feb 9, 2026	53.12	53.62	52.96	53.42	53.42	0.94%	455
Feb 6, 2026	52.50	53.24	52.50	52.92	52.92	1.15%	385
Feb 5, 2026	53.18	53.18	51.92	52.32	52.32	-2.82%	238
Feb 4, 2026	54.18	54.62	53.84	53.84	53.84	-1.17%	322
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