RWE Aktiengesellschaft (ETR:RWE)
Germany
· Delayed Price · Currency is EUR 52.50
-0.10 (-0.19%)
Mar 6, 2026, 4:20 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.56 | 52.94 | 52.56 | 52.74 | - | 0.27% | 90,028 |
| Mar 5, 2026 | 53.20 | 53.88 | 52.54 | 52.60 | 52.60 | -1.39% | 1,567,097 |
| Mar 4, 2026 | 52.92 | 53.86 | 52.80 | 53.34 | 53.34 | 0.26% | 1,603,383 |
| Mar 3, 2026 | 53.20 | 53.60 | 51.90 | 53.20 | 53.20 | -3.10% | 3,947,015 |
| Mar 2, 2026 | 55.20 | 55.62 | 54.02 | 54.90 | 54.90 | 0.66% | 2,464,844 |
| Feb 27, 2026 | 54.26 | 54.94 | 53.64 | 54.54 | 54.54 | 1.22% | 2,499,603 |
| Feb 26, 2026 | 54.14 | 54.90 | 53.28 | 53.88 | 53.88 | -0.88% | 1,823,626 |
| Feb 25, 2026 | 52.46 | 54.36 | 52.28 | 54.36 | 54.36 | 3.19% | 2,480,122 |
| Feb 24, 2026 | 52.00 | 52.78 | 51.66 | 52.68 | 52.68 | 1.93% | 1,702,640 |
| Feb 23, 2026 | 52.00 | 52.26 | 51.40 | 51.68 | 51.68 | -0.31% | 1,108,993 |
| Feb 20, 2026 | 51.30 | 52.20 | 51.20 | 51.84 | 51.84 | 0.74% | 2,424,941 |
| Feb 19, 2026 | 51.94 | 52.24 | 50.76 | 51.46 | 51.46 | -2.43% | 1,765,346 |
| Feb 18, 2026 | 51.68 | 52.92 | 51.40 | 52.74 | 52.74 | 2.01% | 1,916,212 |
| Feb 17, 2026 | 50.68 | 51.70 | 50.24 | 51.70 | 51.70 | 2.38% | 1,858,833 |
| Feb 16, 2026 | 49.86 | 50.56 | 49.17 | 50.50 | 50.50 | 1.10% | 2,590,615 |
| Feb 13, 2026 | 50.92 | 51.58 | 49.25 | 49.95 | 49.95 | -4.13% | 6,694,669 |
| Feb 12, 2026 | 54.30 | 54.36 | 51.70 | 52.10 | 52.10 | -3.95% | 3,167,236 |
| Feb 11, 2026 | 53.86 | 54.68 | 53.48 | 54.24 | 54.24 | 1.38% | 2,282,196 |
| Feb 10, 2026 | 53.30 | 53.54 | 52.82 | 53.50 | 53.50 | -0.11% | 1,253,722 |
| Feb 9, 2026 | 53.24 | 53.66 | 52.88 | 53.56 | 53.56 | 1.44% | 1,078,760 |
| Feb 6, 2026 | 52.86 | 53.32 | 52.48 | 52.80 | 52.80 | 0.61% | 3,240,366 |
| Feb 5, 2026 | 53.16 | 53.44 | 51.48 | 52.48 | 52.48 | -2.42% | 2,496,215 |
| Feb 4, 2026 | 54.56 | 54.76 | 53.72 | 53.78 | 53.78 | -1.28% | 1,582,439 |
| Feb 3, 2026 | 53.04 | 54.70 | 52.72 | 54.48 | 54.48 | 1.95% | 2,019,843 |
| Feb 2, 2026 | 53.32 | 53.98 | 53.20 | 53.44 | 53.44 | -0.15% | 1,537,365 |
| Jan 30, 2026 | 53.14 | 54.26 | 53.06 | 53.52 | 53.52 | 0.30% | 1,402,809 |
| Jan 29, 2026 | 53.30 | 53.86 | 52.90 | 53.36 | 53.36 | 0.79% | 2,689,455 |
| Jan 28, 2026 | 53.00 | 53.36 | 52.40 | 52.94 | 52.94 | 0.23% | 1,130,486 |
| Jan 27, 2026 | 52.50 | 52.92 | 51.94 | 52.82 | 52.82 | 1.30% | 1,264,223 |
| Jan 26, 2026 | 51.50 | 52.32 | 51.46 | 52.14 | 52.14 | 1.12% | 1,210,118 |
| Jan 23, 2026 | 51.26 | 51.82 | 50.98 | 51.56 | 51.56 | 0.51% | 1,459,579 |
| Jan 22, 2026 | 52.00 | 52.88 | 50.20 | 51.30 | 51.30 | -0.77% | 2,410,483 |
| Jan 21, 2026 | 51.00 | 51.80 | 50.88 | 51.70 | 51.70 | 1.33% | 1,804,247 |
| Jan 20, 2026 | 51.34 | 51.34 | 50.50 | 51.02 | 51.02 | -1.20% | 1,662,924 |
| Jan 19, 2026 | 51.34 | 51.70 | 50.86 | 51.64 | 51.64 | 0.27% | 1,202,972 |
| Jan 16, 2026 | 50.78 | 51.58 | 50.76 | 51.50 | 51.50 | 1.46% | 2,437,561 |
| Jan 15, 2026 | 49.90 | 50.84 | 49.49 | 50.76 | 50.76 | 2.84% | 2,528,627 |
| Jan 14, 2026 | 49.22 | 49.93 | 48.90 | 49.36 | 49.36 | 2.30% | 2,518,127 |
| Jan 13, 2026 | 49.26 | 49.33 | 47.79 | 48.25 | 48.25 | -0.27% | 1,384,517 |
| Jan 12, 2026 | 47.94 | 48.40 | 47.80 | 48.38 | 48.38 | 0.88% | 981,128 |
| Jan 9, 2026 | 47.84 | 48.23 | 47.43 | 47.96 | 47.96 | 0.02% | 1,290,788 |
| Jan 8, 2026 | 48.00 | 48.34 | 47.75 | 47.95 | 47.95 | -0.04% | 1,489,463 |
| Jan 7, 2026 | 47.98 | 48.82 | 47.89 | 47.97 | 47.97 | 0.21% | 1,595,029 |
| Jan 6, 2026 | 47.33 | 48.42 | 47.25 | 47.87 | 47.87 | 1.33% | 2,087,672 |
| Jan 5, 2026 | 46.90 | 47.24 | 46.24 | 47.24 | 47.24 | 0.70% | 1,850,301 |
| Jan 2, 2026 | 45.24 | 47.12 | 45.10 | 46.91 | 46.91 | 3.65% | 1,727,245 |
| Dec 30, 2025 | 45.08 | 45.29 | 44.94 | 45.26 | 45.26 | 0.47% | 608,968 |
| Dec 29, 2025 | 44.87 | 45.07 | 44.51 | 45.05 | 45.05 | 0.60% | 955,763 |
| Dec 23, 2025 | 44.32 | 44.78 | 44.18 | 44.78 | 44.78 | 1.40% | 1,007,913 |
| Dec 22, 2025 | 44.20 | 44.30 | 43.70 | 44.16 | 44.16 | -0.94% | 973,432 |
| Dec 19, 2025 | 44.00 | 44.58 | 43.75 | 44.58 | 44.58 | 1.87% | 2,461,863 |
| Dec 18, 2025 | 43.87 | 44.01 | 43.56 | 43.76 | 43.76 | -0.23% | 1,385,332 |
| Dec 17, 2025 | 44.50 | 44.72 | 43.73 | 43.86 | 43.86 | -0.05% | 1,825,187 |
| Dec 16, 2025 | 43.79 | 44.40 | 43.68 | 43.88 | 43.88 | 0.25% | 1,452,966 |
| Dec 15, 2025 | 43.61 | 43.82 | 43.26 | 43.77 | 43.77 | 0.81% | 775,673 |
| Dec 12, 2025 | 43.30 | 43.52 | 43.03 | 43.42 | 43.42 | 0.74% | 1,312,115 |
| Dec 11, 2025 | 43.36 | 43.38 | 42.91 | 43.10 | 43.10 | -0.99% | 1,080,811 |
| Dec 10, 2025 | 43.72 | 43.75 | 43.24 | 43.53 | 43.53 | -0.32% | 1,216,611 |
| Dec 9, 2025 | 43.45 | 43.81 | 43.32 | 43.67 | 43.67 | 0.46% | 1,103,024 |
| Dec 8, 2025 | 43.27 | 43.55 | 42.98 | 43.47 | 43.47 | 0.95% | 960,298 |
| Dec 5, 2025 | 43.41 | 43.70 | 42.83 | 43.06 | 43.06 | -1.22% | 1,827,734 |
| Dec 4, 2025 | 43.77 | 43.80 | 42.82 | 43.59 | 43.59 | -0.41% | 1,704,319 |
| Dec 3, 2025 | 43.49 | 44.15 | 43.32 | 43.77 | 43.77 | 0.81% | 2,022,236 |
| 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 |