RWE Aktiengesellschaft (WSE:RWE)
Poland · Delayed Price · Currency is PLN 156.25
+3.25 (2.12%)
Sep 17, 2025, 7:21 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 2.12% | 1 |
| Sep 15, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 6 |
| Sep 12, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 5.44% | 1 |
| Sep 11, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 10, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 9, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 8, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 5, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 4, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 3, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 2, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - | - |
| Sep 1, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -4.32% | 1 |
| Aug 29, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - | - |
| Aug 28, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - | - |
| Aug 27, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - | - |
| Aug 26, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - | - |
| Aug 25, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -2.48% | 1 |
| Aug 22, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 21, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 20, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 19, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 18, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 14, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 13, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 12, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Aug 11, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -1.40% | 36 |
| Aug 8, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 4.40% | 2 |
| Aug 7, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 6, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 5, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 4, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Aug 1, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 31, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 30, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 29, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 28, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 25, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 24, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 23, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 22, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 21, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 18, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 17, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 16, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 15, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 14, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 11, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 10, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 9, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |
| Jul 8, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - | - |