RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 4, 2025	34.49	34.76	34.49	34.73	34.73	2.03%	-
Sep 3, 2025	33.91	34.05	33.91	34.04	34.04	0.50%	-
Sep 2, 2025	34.41	34.41	33.87	33.87	33.87	-1.54%	-
Sep 1, 2025	34.28	34.40	34.17	34.40	34.40	0.17%	-
Aug 29, 2025	34.49	34.49	34.20	34.34	34.34	-0.75%	-
Aug 28, 2025	35.02	35.02	34.44	34.60	34.60	-0.94%	200
Aug 27, 2025	35.15	35.18	34.93	34.93	34.93	-0.29%	-
Aug 26, 2025	35.37	35.37	35.03	35.03	35.03	-0.68%	200
Aug 25, 2025	34.92	35.27	34.90	35.27	35.27	-1.54%	280
Aug 22, 2025	35.67	35.82	35.55	35.82	35.82	0.56%	280
Aug 21, 2025	35.45	35.69	35.45	35.62	35.62	0.59%	40
Aug 20, 2025	35.28	35.42	34.80	35.41	35.41	-0.03%	520
Aug 19, 2025	36.02	36.02	35.32	35.42	35.42	0.65%	400
Aug 18, 2025	36.14	36.14	35.19	35.19	35.19	0.63%	222
Aug 15, 2025	34.82	35.20	34.82	34.97	34.97	1.69%	480
Aug 14, 2025	34.56	34.56	34.00	34.39	34.39	-3.04%	2,677