VIE:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.72	55.18	54.72	54.92	-	-1.29%	150
Jun 25, 2026	55.34	55.84	55.20	55.64	55.64	2.54%	1,195
Jun 24, 2026	54.94	54.94	54.12	54.26	54.26	-2.72%	3,668
Jun 23, 2026	55.12	56.18	54.60	55.78	55.78	0.07%	3,682
Jun 22, 2026	55.96	55.96	55.56	55.74	55.74	1.01%	150
Jun 19, 2026	54.26	55.26	54.02	55.18	55.18	1.03%	508
Jun 18, 2026	54.76	54.76	53.92	54.62	54.62	-0.80%	150
Jun 17, 2026	54.72	55.06	54.48	55.06	55.06	-0.43%	254
Jun 16, 2026	56.52	56.52	55.30	55.30	55.30	-2.19%	450
Jun 15, 2026	56.68	56.68	56.32	56.54	56.54	-1.02%	587
Jun 12, 2026	56.90	57.40	56.40	57.12	57.12	-0.52%	721
Jun 11, 2026	55.76	57.42	55.76	57.42	57.42	3.65%	296
Jun 10, 2026	55.86	56.06	55.40	55.40	55.40	-0.72%	160
Jun 9, 2026	55.90	56.60	55.80	55.80	55.80	-0.32%	537
Jun 8, 2026	56.34	56.34	55.98	55.98	55.98	-0.04%	13
Jun 5, 2026	56.32	56.34	56.00	56.00	56.00	0.18%	155
Jun 4, 2026	56.48	56.72	55.90	55.90	55.90	-2.31%	733
Jun 3, 2026	55.34	57.22	55.34	57.22	57.22	3.55%	709
Jun 2, 2026	55.06	55.58	55.06	55.26	55.26	0.11%	180
Jun 1, 2026	54.92	55.44	54.92	55.20	55.20	1.28%	213
May 29, 2026	54.62	54.72	54.38	54.50	54.50	0.18%	329
May 28, 2026	55.48	55.48	54.40	54.40	54.40	-1.66%	658
May 27, 2026	55.96	55.96	54.74	55.32	55.32	-3.02%	626
May 26, 2026	57.32	57.40	57.04	57.04	57.04	-0.35%	150
May 25, 2026	56.92	57.26	56.92	57.24	57.24	0.88%	314
May 22, 2026	55.90	56.98	55.90	56.74	56.74	0.57%	221
May 21, 2026	56.14	56.50	56.02	56.42	56.42	-0.46%	733
May 20, 2026	56.56	56.68	56.12	56.68	56.68	0.71%	521
May 19, 2026	56.18	56.66	56.18	56.28	56.28	-0.21%	269
May 18, 2026	55.12	56.58	55.12	56.40	56.40	2.58%	285
May 15, 2026	55.84	56.18	54.98	54.98	54.98	-3.07%	1,308
May 14, 2026	57.22	57.22	56.44	56.72	56.72	-0.42%	549
May 13, 2026	58.04	58.48	56.68	56.96	56.96	-2.16%	3,638
May 12, 2026	59.28	59.34	58.22	58.22	58.22	-2.38%	375
May 11, 2026	58.74	59.64	58.66	59.64	59.64	1.53%	241
May 8, 2026	58.22	58.90	58.22	58.74	58.74	0.38%	763
May 7, 2026	59.56	59.56	57.86	58.52	58.52	-1.85%	663
May 6, 2026	60.46	60.46	57.94	59.62	59.62	-1.06%	1,355
May 5, 2026	60.08	60.46	59.54	60.26	60.26	0.70%	893
May 4, 2026	60.44	60.44	58.26	59.84	59.84	-1.55%	385
Apr 30, 2026	60.78	61.98	60.78	61.98	60.78	2.11%	65
Apr 29, 2026	61.52	61.52	60.70	60.70	59.52	-1.14%	16
Apr 28, 2026	61.18	61.76	61.18	61.40	60.21	0.62%	16
Apr 27, 2026	60.08	61.02	60.08	61.02	59.84	1.90%	281
Apr 24, 2026	60.54	60.54	59.88	59.88	58.72	-0.89%	342
Apr 23, 2026	59.62	60.42	59.62	60.42	59.25	0.37%	343
Apr 22, 2026	58.48	60.20	58.48	60.20	59.03	3.47%	14
Apr 21, 2026	57.98	58.74	57.98	58.18	57.05	1.68%	13
Apr 20, 2026	57.20	57.68	56.42	57.22	56.11	3.92%	547
Apr 17, 2026	57.00	57.18	55.06	55.06	53.99	-5.07%	3,117