RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	45.10	45.21	44.84	44.84	44.84	-1.67%	1,026
Nov 17, 2025	45.88	45.88	45.45	45.60	45.60	-	165
Nov 14, 2025	45.36	45.60	44.86	45.60	45.60	-0.18%	1,848
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