VIE:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.82	59.20	58.82	58.96	-	3.88%	27
Aug 27, 2026	57.90	58.14	56.76	56.76	56.76	-	2,244
Aug 26, 2026	58.06	58.16	56.76	56.76	56.76	-2.91%	442
Aug 25, 2026	57.30	58.46	57.30	58.46	58.46	2.38%	431
Aug 24, 2026	57.04	57.14	56.54	57.10	57.10	-0.63%	1,091
Aug 21, 2026	57.32	58.24	57.32	57.46	57.46	0.38%	159
Aug 20, 2026	57.84	57.84	56.86	57.24	57.24	-	240
Aug 19, 2026	58.38	58.38	57.24	57.24	57.24	-1.95%	358
Aug 18, 2026	58.84	58.84	58.38	58.38	58.38	-1.92%	300
Aug 17, 2026	59.26	59.52	59.20	59.52	59.52	0.98%	1,460
Aug 14, 2026	58.80	59.34	57.16	58.94	58.94	-0.74%	604
Aug 13, 2026	57.88	59.40	57.64	59.38	59.38	2.17%	1,638
Aug 12, 2026	57.80	58.16	57.80	58.12	58.12	1.89%	450
Aug 11, 2026	56.86	57.04	56.78	57.04	57.04	0.14%	183
Aug 10, 2026	56.28	57.32	56.28	56.96	56.96	1.53%	180
Aug 7, 2026	56.58	56.58	55.78	56.10	56.10	-0.39%	225
Aug 6, 2026	55.44	56.66	55.30	56.32	56.32	0.61%	568
Aug 5, 2026	57.14	57.14	55.98	55.98	55.98	-0.96%	621
Aug 4, 2026	57.64	57.64	56.52	56.52	56.52	0.28%	480
Aug 3, 2026	56.88	56.88	56.02	56.36	56.36	-1.67%	180
Jul 31, 2026	57.38	57.70	57.12	57.32	57.32	1.60%	372
Jul 30, 2026	55.58	56.60	55.58	56.42	56.42	-0.18%	870
Jul 29, 2026	57.02	57.40	56.52	56.52	56.52	1.00%	394
Jul 28, 2026	57.54	57.54	55.96	55.96	55.96	-2.10%	1,043
Jul 27, 2026	58.26	58.26	57.16	57.16	57.16	-2.86%	150
Jul 24, 2026	58.78	59.20	58.42	58.84	58.84	-0.14%	-
Jul 23, 2026	59.30	59.50	58.64	58.92	58.92	-0.34%	1,231
Jul 22, 2026	58.42	59.62	58.42	59.12	59.12	1.76%	360
Jul 21, 2026	58.70	58.70	57.88	58.10	58.10	0.31%	1,800
Jul 20, 2026	56.68	57.92	56.68	57.92	57.92	3.39%	870
Jul 17, 2026	55.86	56.02	55.70	56.02	56.02	0.76%	322
Jul 16, 2026	56.44	56.44	54.92	55.60	55.60	-1.94%	1,410
Jul 15, 2026	57.32	57.32	56.70	56.70	56.70	-1.32%	330
Jul 14, 2026	56.16	57.46	56.16	57.46	57.46	2.13%	1,060
Jul 13, 2026	56.14	56.40	56.08	56.26	56.26	-0.07%	-
Jul 10, 2026	56.20	56.48	56.20	56.30	56.30	-0.35%	-
Jul 9, 2026	56.16	56.54	55.88	56.50	56.50	1.18%	360
Jul 8, 2026	56.78	57.52	55.84	55.84	55.84	-1.03%	1,380
Jul 7, 2026	57.62	57.62	56.36	56.42	56.42	-1.84%	150
Jul 6, 2026	57.56	57.58	57.26	57.48	57.48	-0.76%	720
Jul 3, 2026	57.48	58.02	57.48	57.92	57.92	2.15%	513
Jul 2, 2026	55.76	56.70	55.40	56.70	56.70	1.61%	182
Jul 1, 2026	56.26	56.48	55.70	55.80	55.80	-1.34%	1,025
Jun 30, 2026	56.70	56.70	56.32	56.56	56.56	1.43%	380
Jun 29, 2026	54.90	55.84	54.90	55.76	55.76	2.61%	1,116
Jun 26, 2026	54.72	55.18	54.34	54.34	54.34	-2.34%	866
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