RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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