RWE Aktiengesellschaft (ETR:RWE)
Germany
· Delayed Price · Currency is EUR 43.06
-0.53 (-1.22%)
At close: Dec 5, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.41 | 43.70 | 42.83 | 43.06 | 43.06 | -1.22% | 1,826,782 |
| Dec 4, 2025 | 43.77 | 43.80 | 42.82 | 43.59 | 43.59 | -0.41% | 1,703,929 |
| Dec 3, 2025 | 43.49 | 44.15 | 43.32 | 43.77 | 43.77 | 0.81% | 2,022,154 |
| Dec 2, 2025 | 43.55 | 43.64 | 43.13 | 43.42 | 43.42 | 0.28% | 1,282,001 |
| Dec 1, 2025 | 43.58 | 43.89 | 43.14 | 43.30 | 43.30 | -1.01% | 1,617,052 |
| Nov 28, 2025 | 43.42 | 43.76 | 43.32 | 43.74 | 43.74 | 0.69% | 1,250,584 |
| Nov 27, 2025 | 44.05 | 44.17 | 43.44 | 43.44 | 43.44 | -1.52% | 1,295,252 |
| Nov 26, 2025 | 43.32 | 44.11 | 43.18 | 44.11 | 44.11 | 1.61% | 1,552,405 |
| Nov 25, 2025 | 44.20 | 44.20 | 43.02 | 43.41 | 43.41 | -1.52% | 1,472,173 |
| Nov 24, 2025 | 44.23 | 44.32 | 43.77 | 44.08 | 44.08 | 0.09% | 3,305,794 |
| Nov 21, 2025 | 44.51 | 44.68 | 43.86 | 44.04 | 44.04 | -2.35% | 1,718,930 |
| Nov 20, 2025 | 44.15 | 45.23 | 44.15 | 45.10 | 45.10 | 2.71% | 2,306,018 |
| Nov 19, 2025 | 44.70 | 44.76 | 43.91 | 43.91 | 43.91 | -2.01% | 1,651,592 |
| Nov 18, 2025 | 45.15 | 45.30 | 44.75 | 44.81 | 44.81 | -1.75% | 2,000,834 |
| Nov 17, 2025 | 45.77 | 45.98 | 45.35 | 45.61 | 45.61 | -0.18% | 1,496,200 |
| Nov 14, 2025 | 45.31 | 45.69 | 44.79 | 45.69 | 45.69 | -0.09% | 2,446,550 |
| Nov 13, 2025 | 46.54 | 46.87 | 45.61 | 45.73 | 45.73 | -2.41% | 2,162,010 |
| Nov 12, 2025 | 44.00 | 46.95 | 43.93 | 46.86 | 46.86 | 9.13% | 5,212,022 |
| Nov 11, 2025 | 43.52 | 43.75 | 42.62 | 42.94 | 42.94 | -1.22% | 2,292,534 |
| Nov 10, 2025 | 43.01 | 43.74 | 42.89 | 43.47 | 43.47 | 1.78% | 1,678,616 |
| Nov 7, 2025 | 43.26 | 43.38 | 42.66 | 42.71 | 42.71 | -0.95% | 1,365,177 |
| Nov 6, 2025 | 42.87 | 43.77 | 42.45 | 43.12 | 43.12 | 1.24% | 2,316,560 |
| Nov 5, 2025 | 42.46 | 42.64 | 42.02 | 42.59 | 42.59 | 0.31% | 2,127,212 |
| Nov 4, 2025 | 42.77 | 42.78 | 42.34 | 42.46 | 42.46 | -1.00% | 2,502,149 |
| Nov 3, 2025 | 42.58 | 43.05 | 42.46 | 42.89 | 42.89 | 0.54% | 1,003,965 |
| Oct 31, 2025 | 43.00 | 43.09 | 42.61 | 42.66 | 42.66 | -0.93% | 1,439,957 |
| Oct 30, 2025 | 42.35 | 43.06 | 42.31 | 43.06 | 43.06 | 1.65% | 2,633,706 |
| Oct 29, 2025 | 41.00 | 42.46 | 40.92 | 42.36 | 42.36 | 2.97% | 2,429,166 |
| Oct 28, 2025 | 40.73 | 41.18 | 40.41 | 41.14 | 41.14 | 1.66% | 1,610,426 |
| Oct 27, 2025 | 40.70 | 40.83 | 40.13 | 40.47 | 40.47 | -0.25% | 1,769,460 |
| Oct 24, 2025 | 40.33 | 40.71 | 40.10 | 40.57 | 40.57 | 0.32% | 1,189,372 |
| Oct 23, 2025 | 40.00 | 40.50 | 39.36 | 40.44 | 40.44 | -0.12% | 1,729,294 |
| Oct 22, 2025 | 40.67 | 41.29 | 40.44 | 40.49 | 40.49 | -0.61% | 1,598,265 |
| Oct 21, 2025 | 40.90 | 41.12 | 40.56 | 40.74 | 40.74 | -0.66% | 1,946,885 |
| Oct 20, 2025 | 40.95 | 41.24 | 40.87 | 41.01 | 41.01 | 0.24% | 1,754,772 |
| Oct 17, 2025 | 41.21 | 41.29 | 40.45 | 40.91 | 40.91 | -1.68% | 2,027,373 |
| Oct 16, 2025 | 41.10 | 41.61 | 41.00 | 41.61 | 41.61 | 1.51% | 1,518,936 |
| Oct 15, 2025 | 40.94 | 41.07 | 40.45 | 40.99 | 40.99 | 0.89% | 1,733,217 |
| Oct 14, 2025 | 40.91 | 41.00 | 40.23 | 40.63 | 40.63 | -0.90% | 1,353,241 |
| Oct 13, 2025 | 40.42 | 41.03 | 40.30 | 41.00 | 41.00 | 1.43% | 1,330,123 |
| Oct 10, 2025 | 40.41 | 40.83 | 40.25 | 40.42 | 40.42 | -0.22% | 1,348,629 |
| Oct 9, 2025 | 40.64 | 40.91 | 40.39 | 40.51 | 40.51 | 0.02% | 1,556,749 |
| Oct 8, 2025 | 40.20 | 40.85 | 40.10 | 40.50 | 40.50 | 1.43% | 2,610,128 |
| Oct 7, 2025 | 40.00 | 40.24 | 39.56 | 39.93 | 39.93 | 0.35% | 1,977,739 |
| Oct 6, 2025 | 39.36 | 39.85 | 39.13 | 39.79 | 39.79 | 1.35% | 1,987,017 |
| Oct 3, 2025 | 39.16 | 39.35 | 39.00 | 39.26 | 39.26 | 0.56% | 1,533,652 |
| Oct 2, 2025 | 38.92 | 39.13 | 38.55 | 39.04 | 39.04 | -0.08% | 2,543,539 |
| Oct 1, 2025 | 37.90 | 39.20 | 37.86 | 39.07 | 39.07 | 3.31% | 3,263,514 |
| Sep 30, 2025 | 37.63 | 37.86 | 37.41 | 37.82 | 37.82 | 0.11% | 1,413,711 |
| Sep 29, 2025 | 37.95 | 38.10 | 37.53 | 37.78 | 37.78 | -0.34% | 1,338,643 |
| Sep 26, 2025 | 37.45 | 37.92 | 37.30 | 37.91 | 37.91 | 1.72% | 1,825,792 |
| Sep 25, 2025 | 37.08 | 37.51 | 36.98 | 37.27 | 37.27 | 0.43% | 1,582,353 |
| Sep 24, 2025 | 36.75 | 37.27 | 36.67 | 37.11 | 37.11 | 1.31% | 1,595,674 |
| Sep 23, 2025 | 36.63 | 36.90 | 36.41 | 36.63 | 36.63 | 0.88% | 1,433,521 |
| Sep 22, 2025 | 35.59 | 36.31 | 35.59 | 36.31 | 36.31 | 2.43% | 1,854,995 |
| Sep 19, 2025 | 35.26 | 35.55 | 35.22 | 35.45 | 35.45 | 0.57% | 4,729,185 |
| Sep 18, 2025 | 35.69 | 35.83 | 35.25 | 35.25 | 35.25 | -1.43% | 1,774,505 |
| Sep 17, 2025 | 35.59 | 36.13 | 35.59 | 35.76 | 35.76 | 0.39% | 1,914,008 |
| Sep 16, 2025 | 36.27 | 36.38 | 35.62 | 35.62 | 35.62 | -1.44% | 1,637,490 |
| Sep 15, 2025 | 35.91 | 36.24 | 35.83 | 36.14 | 36.14 | 0.58% | 1,358,596 |
| Sep 12, 2025 | 35.95 | 36.03 | 35.72 | 35.93 | 35.93 | 0.50% | 1,265,529 |
| Sep 11, 2025 | 35.90 | 36.02 | 35.58 | 35.75 | 35.75 | -0.31% | 1,361,072 |
| Sep 10, 2025 | 35.67 | 35.86 | 35.55 | 35.86 | 35.86 | 0.42% | 1,197,527 |
| Sep 9, 2025 | 35.82 | 35.99 | 35.56 | 35.71 | 35.71 | -0.31% | 1,166,776 |
| Sep 8, 2025 | 35.53 | 35.93 | 35.34 | 35.82 | 35.82 | 2.28% | 2,035,799 |
| Sep 5, 2025 | 34.68 | 35.16 | 34.61 | 35.02 | 35.02 | 1.04% | 1,530,268 |
| Sep 4, 2025 | 34.27 | 34.84 | 34.25 | 34.66 | 34.66 | 2.00% | 1,476,183 |
| Sep 3, 2025 | 33.88 | 34.14 | 33.72 | 33.98 | 33.98 | 0.15% | 1,261,738 |
| Sep 2, 2025 | 34.40 | 34.43 | 33.77 | 33.93 | 33.93 | -1.19% | 1,280,308 |
| Sep 1, 2025 | 34.31 | 34.61 | 34.12 | 34.34 | 34.34 | 0.29% | 930,980 |
| Aug 29, 2025 | 34.38 | 34.50 | 34.20 | 34.24 | 34.24 | -0.93% | 1,045,770 |
| Aug 28, 2025 | 35.00 | 35.10 | 34.37 | 34.56 | 34.56 | -1.03% | 1,327,991 |
| Aug 27, 2025 | 35.00 | 35.27 | 34.81 | 34.92 | 34.92 | -0.23% | 879,083 |
| Aug 26, 2025 | 35.35 | 35.49 | 35.00 | 35.00 | 35.00 | -0.99% | 1,523,849 |
| Aug 25, 2025 | 35.18 | 35.37 | 34.87 | 35.35 | 35.35 | -1.04% | 1,591,290 |
| Aug 22, 2025 | 35.70 | 35.89 | 35.48 | 35.72 | 35.72 | 0.08% | 1,046,238 |
| Aug 21, 2025 | 35.40 | 35.69 | 35.38 | 35.69 | 35.69 | 0.90% | 1,064,070 |
| Aug 20, 2025 | 35.34 | 35.53 | 35.11 | 35.37 | 35.37 | 0.31% | 1,105,584 |
| Aug 19, 2025 | 35.35 | 35.68 | 35.15 | 35.26 | 35.26 | 0.20% | 1,182,054 |
| Aug 18, 2025 | 35.08 | 35.76 | 35.08 | 35.19 | 35.19 | 1.03% | 1,573,695 |
| Aug 15, 2025 | 34.68 | 35.27 | 34.68 | 34.83 | 34.83 | 0.72% | 2,112,249 |
| Aug 14, 2025 | 34.65 | 35.20 | 33.86 | 34.58 | 34.58 | -2.51% | 5,536,516 |
| Aug 13, 2025 | 35.50 | 35.82 | 35.43 | 35.47 | 35.47 | -0.14% | 1,084,854 |
| Aug 12, 2025 | 35.69 | 35.79 | 35.47 | 35.52 | 35.52 | -0.08% | 1,209,201 |
| Aug 11, 2025 | 35.87 | 35.87 | 34.91 | 35.55 | 35.55 | -0.97% | 2,345,287 |
| Aug 8, 2025 | 36.11 | 36.53 | 35.90 | 35.90 | 35.90 | -0.66% | 1,246,254 |
| Aug 7, 2025 | 36.57 | 36.59 | 35.99 | 36.14 | 36.14 | -1.31% | 1,300,333 |
| Aug 6, 2025 | 36.60 | 36.80 | 36.55 | 36.62 | 36.62 | 0.36% | 905,369 |
| Aug 5, 2025 | 36.40 | 36.62 | 36.18 | 36.49 | 36.49 | 0.72% | 1,073,176 |
| Aug 4, 2025 | 35.83 | 36.38 | 35.83 | 36.23 | 36.23 | 1.20% | 989,944 |
| Aug 1, 2025 | 35.79 | 36.18 | 35.55 | 35.80 | 35.80 | -0.31% | 1,342,407 |
| Jul 31, 2025 | 36.28 | 36.35 | 35.81 | 35.91 | 35.91 | -1.18% | 1,838,934 |
| Jul 30, 2025 | 36.56 | 36.66 | 36.23 | 36.34 | 36.34 | -0.16% | 1,255,903 |
| Jul 29, 2025 | 35.83 | 36.52 | 35.83 | 36.40 | 36.40 | 1.34% | 1,571,868 |
| Jul 28, 2025 | 36.41 | 36.48 | 35.72 | 35.92 | 35.92 | -0.80% | 1,800,919 |
| Jul 25, 2025 | 36.11 | 36.24 | 35.86 | 36.21 | 36.21 | -0.06% | 1,209,655 |
| Jul 24, 2025 | 36.50 | 36.98 | 36.22 | 36.23 | 36.23 | -1.55% | 1,961,825 |
| Jul 23, 2025 | 37.75 | 37.77 | 36.80 | 36.80 | 36.80 | -2.36% | 2,616,674 |
| Jul 22, 2025 | 37.08 | 37.78 | 37.08 | 37.69 | 37.69 | 1.48% | 1,661,766 |
| Jul 21, 2025 | 36.63 | 37.18 | 36.57 | 37.14 | 37.14 | 1.84% | 1,439,913 |