RWE Aktiengesellschaft (BIT:1RWE)
Italy
· Delayed Price · Currency is EUR 42.96
-0.58 (-1.33%)
At close: Dec 5, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 40.74 | 40.74 | 40.35 | 40.45 | 40.45 | -0.22% | 315 |
| Oct 8, 2025 | 40.32 | 40.80 | 40.30 | 40.54 | 40.54 | 1.78% | 735 |
| Oct 7, 2025 | 39.80 | 39.80 | 39.72 | 39.83 | 39.83 | 0.13% | 62 |
| Oct 6, 2025 | 39.38 | 39.75 | 39.38 | 39.78 | 39.78 | 1.40% | 555 |
| Oct 3, 2025 | 39.33 | 39.33 | 39.06 | 39.23 | 39.23 | 0.69% | 866 |
| Oct 2, 2025 | 40.47 | 40.47 | 38.66 | 38.96 | 38.96 | -0.51% | 1,690 |
| Oct 1, 2025 | 38.80 | 39.15 | 38.80 | 39.16 | 39.16 | 3.52% | 395 |
| Sep 30, 2025 | 37.55 | 37.55 | 37.55 | 37.83 | 37.83 | 0.16% | 150 |
| Sep 29, 2025 | 36.61 | 37.92 | 36.61 | 37.77 | 37.77 | -0.13% | 1,919 |
| Sep 26, 2025 | 37.32 | 37.90 | 37.32 | 37.82 | 37.82 | 1.29% | 126 |
| Sep 25, 2025 | 37.33 | 37.40 | 37.25 | 37.34 | 37.34 | 0.38% | 128 |
| Sep 24, 2025 | 36.92 | 36.94 | 36.92 | 37.20 | 37.20 | 1.64% | 363 |
| Sep 23, 2025 | 36.90 | 36.92 | 36.45 | 36.60 | 36.60 | 0.94% | 2,110 |
| Sep 22, 2025 | 36.05 | 36.32 | 36.05 | 36.26 | 36.26 | 2.26% | 1,540 |
| Sep 19, 2025 | 35.29 | 35.39 | 35.29 | 35.46 | 35.46 | 0.34% | 190 |
| Sep 18, 2025 | 35.43 | 35.48 | 35.31 | 35.34 | 35.34 | -1.06% | 1,079 |
| Sep 17, 2025 | 35.91 | 36.16 | 35.71 | 35.72 | 35.72 | -0.14% | 190 |
| Sep 16, 2025 | 35.96 | 36.16 | 35.80 | 35.77 | 35.77 | -1.16% | 3,852 |
| Sep 15, 2025 | 35.89 | 36.12 | 35.89 | 36.19 | 36.19 | 0.84% | 1,881 |
| Sep 12, 2025 | 36.04 | 36.08 | 35.99 | 35.89 | 35.89 | 0.50% | 504 |
| Sep 11, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.08% | - |
| Sep 10, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.08% | - |
| Sep 9, 2025 | 35.70 | 35.86 | 35.70 | 35.77 | 35.77 | 0.31% | 1,060 |
| Sep 8, 2025 | 35.34 | 35.60 | 35.33 | 35.66 | 35.66 | 1.68% | 2,270 |
| Sep 5, 2025 | 34.97 | 34.97 | 34.97 | 35.07 | 35.07 | 0.80% | 90 |
| Sep 4, 2025 | 34.44 | 34.84 | 34.44 | 34.79 | 34.79 | 2.23% | 334 |
| Sep 3, 2025 | 33.90 | 34.13 | 33.80 | 34.03 | 34.03 | 0.44% | 293 |
| Sep 2, 2025 | 33.94 | 34.03 | 33.87 | 33.88 | 33.88 | -1.45% | 323 |
| Sep 1, 2025 | 34.17 | 34.39 | 34.17 | 34.38 | 34.38 | 0.12% | 175 |
| Aug 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.81% | - |
| Aug 28, 2025 | 34.81 | 34.81 | 34.53 | 34.62 | 34.62 | -0.86% | 961 |
| Aug 27, 2025 | 35.11 | 35.11 | 35.04 | 34.92 | 34.92 | -0.37% | 305 |
| Aug 26, 2025 | 35.07 | 35.07 | 35.07 | 35.05 | 35.05 | -0.60% | 30 |
| Aug 25, 2025 | 35.05 | 35.10 | 35.05 | 35.26 | 35.26 | -1.43% | 3,870 |
| Aug 22, 2025 | 35.76 | 35.76 | 35.45 | 35.77 | 35.77 | 0.45% | 275 |
| Aug 21, 2025 | 35.47 | 35.63 | 35.47 | 35.61 | 35.61 | 0.45% | 65 |
| Aug 20, 2025 | 35.43 | 35.43 | 35.43 | 35.45 | 35.45 | 0.06% | 50 |
| Aug 19, 2025 | 35.46 | 35.58 | 35.46 | 35.43 | 35.43 | 0.77% | 143 |
| Aug 18, 2025 | 35.73 | 35.74 | 35.02 | 35.16 | 35.16 | 2.00% | 760 |
| Aug 14, 2025 | 34.35 | 34.49 | 33.97 | 34.47 | 34.47 | -2.93% | 1,837 |
| Aug 13, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.14% | - |
| Aug 12, 2025 | 35.72 | 35.72 | 35.48 | 35.56 | 35.56 | 0.28% | 140 |
| Aug 11, 2025 | 35.70 | 35.70 | 34.97 | 35.46 | 35.46 | -1.58% | 2,920 |
| Aug 8, 2025 | 36.37 | 36.56 | 36.33 | 36.03 | 36.03 | -0.33% | 611 |
| Aug 7, 2025 | 36.40 | 36.40 | 36.09 | 36.15 | 36.15 | -1.53% | 499 |
| Aug 6, 2025 | 36.71 | 36.77 | 36.71 | 36.71 | 36.71 | 0.58% | 560 |
| Aug 5, 2025 | 36.38 | 36.38 | 36.38 | 36.50 | 36.50 | 0.52% | 60 |
| Aug 4, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 1.11% | - |
| Aug 1, 2025 | 35.69 | 35.95 | 35.69 | 35.91 | 35.91 | -0.03% | 281 |
| Jul 31, 2025 | 35.95 | 35.95 | 35.95 | 35.92 | 35.92 | -1.32% | 200 |
| Jul 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.08% | - |
| Jul 29, 2025 | 36.46 | 36.46 | 36.46 | 36.37 | 36.37 | 1.59% | 55 |
| Jul 28, 2025 | 35.96 | 35.96 | 35.96 | 35.80 | 35.80 | -1.02% | 130 |
| Jul 25, 2025 | 36.04 | 36.04 | 36.04 | 36.17 | 36.17 | -0.50% | 200 |
| Jul 24, 2025 | 36.57 | 37.72 | 36.25 | 36.35 | 36.35 | -1.33% | 435 |
| Jul 23, 2025 | 37.68 | 37.68 | 36.95 | 36.84 | 36.84 | -2.33% | 597 |
| Jul 22, 2025 | 37.45 | 37.53 | 37.39 | 37.72 | 37.72 | 1.59% | 1,080 |
| Jul 21, 2025 | 36.59 | 36.99 | 36.55 | 37.13 | 37.13 | 1.75% | 1,080 |
| Jul 18, 2025 | 36.34 | 36.57 | 36.34 | 36.49 | 36.49 | 0.86% | 1,994 |