VIE:RWE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	59.10	59.10	58.00	58.00	56.88	-1.59%	406
Apr 15, 2026	58.86	59.02	58.76	58.94	57.80	0.24%	443
Apr 14, 2026	59.10	59.26	58.44	58.80	57.66	0.31%	672
Apr 13, 2026	59.22	59.30	58.62	58.62	57.49	-1.01%	322
Apr 10, 2026	58.24	59.22	57.98	59.22	58.07	0.78%	335
Apr 9, 2026	59.18	59.18	58.38	58.76	57.62	0.58%	201
Apr 8, 2026	58.70	58.76	57.78	58.42	57.29	-0.81%	930
Apr 7, 2026	58.78	59.20	58.56	58.90	57.76	-0.14%	522
Apr 2, 2026	58.58	58.98	58.08	58.98	57.84	0.99%	260
Apr 1, 2026	58.22	58.82	58.22	58.40	57.27	1.57%	916
Mar 31, 2026	56.56	57.58	56.56	57.50	56.39	2.46%	2,335
Mar 30, 2026	55.16	56.18	54.08	56.12	55.03	2.82%	457
Mar 27, 2026	55.90	55.92	54.06	54.58	53.52	-2.19%	460
Mar 26, 2026	56.90	56.90	55.68	55.80	54.72	-1.80%	245
Mar 25, 2026	55.52	56.82	55.52	56.82	55.72	3.08%	342
Mar 24, 2026	55.44	55.44	54.68	55.12	54.05	0.22%	18
Mar 23, 2026	54.88	55.90	54.60	55.00	53.94	-2.45%	714
Mar 20, 2026	58.08	58.48	55.72	56.38	55.29	-1.85%	689