RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	52.98	52.98	52.98	52.58	52.58	-1.72%	75
Mar 4, 2026	52.02	53.76	52.02	53.50	53.50	1.52%	132
Mar 3, 2026	53.08	53.70	51.88	52.70	52.70	-3.94%	832
Mar 2, 2026	54.58	54.70	54.02	54.86	54.86	0.92%	937
Feb 27, 2026	54.50	54.66	54.42	54.36	54.36	0.85%	166
Feb 26, 2026	54.22	54.26	53.44	53.90	53.90	-0.55%	324
Feb 25, 2026	52.78	54.00	52.78	54.20	54.20	2.92%	937
Feb 24, 2026	52.00	52.84	52.00	52.66	52.66	2.05%	240
Feb 23, 2026	52.16	52.20	51.56	51.60	51.60	-0.77%	1,280
Feb 20, 2026	51.72	51.92	51.72	52.00	52.00	1.13%	279
Feb 19, 2026	51.58	51.98	51.58	51.42	51.42	-2.32%	692
Feb 18, 2026	51.66	52.76	51.46	52.64	52.64	2.02%	83
Feb 17, 2026	50.40	51.22	50.40	51.60	51.60	2.22%	499
Feb 16, 2026	49.78	50.46	49.43	50.48	50.48	1.35%	677
Feb 13, 2026	50.44	51.14	49.56	49.81	49.81	-4.32%	2,156
Feb 12, 2026	54.20	54.24	52.00	52.06	52.06	-4.05%	886
Feb 11, 2026	54.10	54.42	54.00	54.26	54.26	1.42%	399
Feb 10, 2026	53.18	53.18	53.18	53.50	53.50	0.22%	77
Feb 9, 2026	55.06	55.06	53.06	53.38	53.38	0.91%	962
Feb 6, 2026	53.12	53.42	52.76	52.90	52.90	1.42%	449
Feb 5, 2026	50.10	53.10	50.10	52.16	52.16	-3.08%	865
Feb 4, 2026	54.60	54.70	54.50	53.82	53.82	-1.07%	1,083
Feb 3, 2026	52.96	53.98	52.96	54.40	54.40	1.64%	378
Feb 2, 2026	54.08	54.08	53.60	53.52	53.52	0.07%	642
Jan 30, 2026	53.48	53.48	53.48	53.48	53.48	0.45%	-
Jan 29, 2026	53.24	53.24	53.24	53.24	53.24	0.83%	-
Jan 28, 2026	52.90	52.90	52.54	52.80	52.80	-0.04%	238
Jan 27, 2026	54.20	54.20	52.12	52.82	52.82	1.30%	343
Jan 26, 2026	52.00	52.40	52.00	52.14	52.14	1.24%	265
Jan 23, 2026	51.44	51.56	51.16	51.50	51.50	0.23%	274
Jan 22, 2026	52.16	52.66	50.78	51.38	51.38	-0.62%	635
Jan 21, 2026	51.22	51.76	51.22	51.70	51.70	1.33%	602
Jan 20, 2026	51.10	51.10	50.68	51.02	51.02	-0.93%	358
Jan 19, 2026	49.59	51.20	49.59	51.50	51.50	-	219
Jan 16, 2026	50.90	51.60	50.90	51.50	51.50	1.46%	711
Jan 15, 2026	49.89	50.62	49.89	50.76	50.76	2.82%	948
Jan 14, 2026	49.49	49.80	49.07	49.37	49.37	2.79%	496
Jan 13, 2026	48.20	48.28	47.77	48.03	48.03	-0.62%	703
Jan 12, 2026	48.14	48.39	48.00	48.33	48.33	0.75%	1,388
Jan 9, 2026	47.92	48.01	47.59	47.97	47.97	-2.10%	566
Jan 8, 2026	49.00	49.00	49.00	49.00	49.00	1.79%	42
Jan 7, 2026	48.60	48.62	47.99	48.14	48.14	0.56%	35
Jan 6, 2026	47.31	48.20	47.31	47.87	47.87	1.81%	1,620
Jan 5, 2026	46.73	46.80	46.50	47.02	47.02	0.21%	740
Jan 2, 2026	46.74	47.00	45.44	46.92	46.92	-0.17%	1,378
Dec 30, 2025	44.94	47.00	44.94	47.00	47.00	4.40%	151
Dec 29, 2025	44.83	45.06	44.70	45.02	45.02	0.65%	209
Dec 23, 2025	44.50	44.76	44.50	44.73	44.73	1.47%	190
Dec 22, 2025	44.20	44.20	44.02	44.08	44.08	-0.92%	559
Dec 19, 2025	44.00	44.54	44.00	44.49	44.49	1.69%	700
Dec 18, 2025	43.83	43.90	43.70	43.75	43.75	-10.51%	634
Dec 17, 2025	44.62	48.89	43.77	48.89	48.89	11.77%	635
Dec 16, 2025	44.00	44.40	43.94	43.74	43.74	-0.11%	280
Dec 15, 2025	43.46	43.54	43.40	43.79	43.79	0.88%	600
Dec 12, 2025	43.13	43.21	43.13	43.41	43.41	0.58%	106
Dec 11, 2025	43.23	43.43	43.00	43.16	43.16	-0.69%	784
Dec 10, 2025	43.48	43.57	43.35	43.46	43.46	-0.53%	447
Dec 9, 2025	43.40	43.67	43.40	43.69	43.69	0.65%	169
Dec 8, 2025	43.50	43.50	43.18	43.41	43.41	1.05%	270
Dec 5, 2025	43.15	43.17	42.84	42.96	42.96	-1.33%	1,522
Dec 4, 2025	42.92	43.54	42.79	43.54	43.54	-0.09%	1,120
Dec 3, 2025	43.78	43.96	43.78	43.58	43.58	0.74%	22
Dec 2, 2025	43.29	43.46	43.29	43.26	43.26	-0.30%	16
Dec 1, 2025	43.63	43.63	43.58	43.39	43.39	-0.23%	285
Nov 28, 2025	43.54	43.70	43.54	43.49	43.49	-0.07%	330
Nov 27, 2025	43.52	43.52	43.52	43.52	43.52	-1.16%	-
Nov 26, 2025	43.46	43.92	43.46	44.03	44.03	1.29%	1,092
Nov 25, 2025	43.67	44.08	43.38	43.47	43.47	-1.29%	422
Nov 24, 2025	44.14	44.18	44.14	44.04	44.04	-	531
Nov 21, 2025	43.90	44.06	43.90	44.04	44.04	-2.33%	240
Nov 20, 2025	44.30	45.28	44.30	45.09	45.09	2.38%	406
Nov 19, 2025	44.30	44.48	44.28	44.04	44.04	-1.74%	247
Nov 18, 2025	45.04	45.04	44.92	44.82	44.82	-1.69%	335
Nov 17, 2025	46.00	46.00	45.66	45.59	45.59	0.07%	500
Nov 14, 2025	45.25	45.35	45.12	45.56	45.56	-0.50%	525
Nov 13, 2025	46.00	46.08	45.66	45.79	45.79	-2.07%	387
Nov 12, 2025	44.70	46.94	44.15	46.76	46.76	9.12%	2,412
Nov 11, 2025	43.50	43.50	42.90	42.85	42.85	-1.56%	2,571
Nov 10, 2025	43.36	43.71	43.36	43.53	43.53	1.90%	523
Nov 7, 2025	43.42	43.42	42.59	42.72	42.72	-0.95%	565
Nov 6, 2025	43.18	43.60	43.05	43.13	43.13	1.22%	430
Nov 5, 2025	42.30	42.49	42.30	42.61	42.61	0.16%	598
Nov 4, 2025	42.62	42.63	42.45	42.54	42.54	-0.95%	385
Nov 3, 2025	42.82	43.00	42.65	42.95	42.95	0.73%	1,827
Oct 31, 2025	42.72	43.17	42.65	42.64	42.64	-0.74%	1,065
Oct 30, 2025	42.27	42.82	42.24	42.96	42.96	1.39%	3,160
Oct 29, 2025	40.96	42.37	40.96	42.37	42.37	3.04%	873
Oct 28, 2025	40.66	41.21	40.66	41.12	41.12	1.43%	695
Oct 27, 2025	40.83	40.83	40.58	40.54	40.54	-0.27%	348
Oct 24, 2025	40.30	40.67	40.30	40.65	40.65	0.69%	375
Oct 23, 2025	40.28	40.30	40.28	40.37	40.37	-0.32%	156
Oct 22, 2025	41.14	41.20	40.67	40.50	40.50	-0.32%	343
Oct 21, 2025	40.81	41.00	40.70	40.63	40.63	-1.05%	4,081
Oct 20, 2025	41.06	41.06	41.06	41.06	41.06	0.05%	-
Oct 17, 2025	40.68	41.09	40.68	41.04	41.04	-1.01%	170
Oct 16, 2025	41.13	41.22	41.00	41.46	41.46	1.15%	470
Oct 15, 2025	40.88	40.88	40.42	40.99	40.99	1.09%	3,445
Oct 14, 2025	41.01	41.01	40.39	40.55	40.55	-1.03%	916
Oct 13, 2025	40.38	40.86	40.38	40.97	40.97	1.04%	627
Oct 10, 2025	40.47	40.83	40.47	40.55	40.55	0.25%	1,211