RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	60.44	61.16	60.12	60.96	60.96	1.80%	1,026
Apr 24, 2026	60.48	60.48	59.84	59.88	59.88	-0.96%	137
Apr 23, 2026	59.70	60.34	59.70	60.46	60.46	0.40%	308
Apr 22, 2026	59.00	59.70	58.94	60.22	60.22	3.40%	462
Apr 21, 2026	58.08	58.60	58.08	58.24	58.24	1.82%	176
Apr 20, 2026	56.78	57.74	56.78	57.20	57.20	2.62%	1,328
Apr 17, 2026	57.32	57.32	55.08	55.74	55.74	-3.96%	2,418
Apr 16, 2026	58.78	58.78	58.78	58.04	58.04	-1.43%	1
Apr 15, 2026	58.82	59.06	58.80	58.88	58.88	0.17%	435
Apr 14, 2026	58.52	58.52	58.52	58.78	58.78	0.38%	82
Apr 13, 2026	58.94	59.14	58.56	58.56	58.56	-1.08%	135
Apr 10, 2026	58.44	59.18	58.32	59.20	59.20	0.68%	1,209
Apr 9, 2026	58.68	58.92	58.68	58.80	58.80	0.65%	157
Apr 8, 2026	57.78	58.60	57.60	58.42	58.42	-0.81%	1,178
Apr 7, 2026	59.00	59.00	58.60	58.90	58.90	-0.07%	120
Apr 2, 2026	58.30	59.18	58.04	58.94	58.94	0.79%	643
Apr 1, 2026	58.36	58.96	58.24	58.48	58.48	1.07%	680
Mar 31, 2026	57.04	57.76	57.04	57.86	57.86	3.14%	1,881
Mar 30, 2026	54.96	55.98	54.96	56.10	56.10	2.82%	236
Mar 27, 2026	54.32	54.40	54.32	54.56	54.56	-2.19%	58
Mar 26, 2026	55.80	55.80	55.80	55.78	55.78	-1.80%	150
Mar 25, 2026	56.40	56.92	56.40	56.80	56.80	3.01%	1,583
Mar 24, 2026	55.14	55.14	55.14	55.14	55.14	0.11%	-
Mar 23, 2026	54.70	55.98	54.42	55.08	55.08	-2.27%	1,386
Mar 20, 2026	58.18	58.32	55.70	56.36	56.36	-1.95%	583
Mar 19, 2026	58.06	58.12	57.40	57.48	57.48	-0.73%	538
Mar 18, 2026	58.30	58.30	57.40	57.90	57.90	-1.03%	1,145
Mar 17, 2026	58.30	58.30	58.30	58.50	58.50	4.65%	80
Mar 16, 2026	58.56	58.56	55.90	55.90	55.90	-1.96%	1,628
Mar 13, 2026	56.16	57.40	56.16	57.02	57.02	2.08%	122
Mar 12, 2026	54.10	55.72	54.10	55.86	55.86	0.65%	2,243
Mar 11, 2026	52.98	55.50	52.98	55.50	55.50	1.98%	484
Mar 10, 2026	54.10	54.80	54.10	54.42	54.42	2.25%	805
Mar 9, 2026	51.60	53.22	51.60	53.22	53.22	1.06%	442
Mar 6, 2026	52.24	52.24	52.00	52.66	52.66	0.15%	402
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