RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	41.02	42.32	41.02	42.32	42.32	2.97%	473
Oct 28, 2025	40.72	41.10	40.70	41.10	41.10	1.36%	395
Oct 27, 2025	40.67	40.72	40.19	40.55	40.55	-0.30%	950
Oct 24, 2025	40.28	40.67	40.17	40.67	40.67	0.87%	-
Oct 23, 2025	40.28	40.32	40.00	40.32	40.32	-0.47%	365
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