RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.16	61.86	60.74	61.54	61.54	1.32%	1,252,794
Apr 27, 2026	59.68	61.18	59.66	60.74	60.74	1.33%	1,131,207
Apr 24, 2026	60.40	60.70	59.68	59.94	59.94	-1.09%	991,099
Apr 23, 2026	59.80	60.60	59.52	60.60	60.60	0.73%	1,023,420
Apr 22, 2026	58.26	60.24	58.26	60.16	60.16	3.26%	1,777,051
Apr 21, 2026	57.54	58.84	57.50	58.26	58.26	1.57%	1,224,818
Apr 20, 2026	56.46	57.86	56.44	57.36	57.36	2.61%	1,933,799
Apr 17, 2026	57.50	57.50	54.96	55.90	55.90	-3.79%	4,461,442
Apr 16, 2026	59.06	59.24	57.96	58.10	58.10	-1.66%	1,766,032
Apr 15, 2026	58.66	59.12	58.54	59.08	59.08	0.34%	1,101,785
Apr 14, 2026	59.14	59.30	58.24	58.88	58.88	0.55%	1,338,490
Apr 13, 2026	59.04	59.38	58.54	58.56	58.56	-0.81%	777,180
Apr 10, 2026	58.50	59.36	57.84	59.04	59.04	0.20%	1,344,151
Apr 9, 2026	58.92	59.26	58.34	58.92	58.92	0.92%	1,557,571
Apr 8, 2026	58.90	59.26	57.56	58.38	58.38	-0.51%	2,085,063
Apr 7, 2026	58.86	59.26	58.50	58.68	58.68	-0.54%	1,267,451
Apr 2, 2026	58.38	59.20	57.92	59.00	59.00	0.48%	1,467,508
Apr 1, 2026	58.38	58.98	57.92	58.72	58.72	1.80%	2,200,402
Mar 31, 2026	56.62	57.94	56.14	57.68	57.68	2.16%	5,378,630
Mar 30, 2026	54.54	56.46	54.48	56.46	56.46	3.29%	1,622,704
Mar 27, 2026	56.22	56.34	53.70	54.66	54.66	-2.39%	1,702,062
Mar 26, 2026	56.70	57.00	55.50	56.00	56.00	-1.65%	1,021,183
Mar 25, 2026	55.50	56.94	55.34	56.94	56.94	3.19%	1,584,999
Mar 24, 2026	55.00	55.54	54.56	55.18	55.18	0.44%	1,117,888
Mar 23, 2026	54.94	56.36	54.44	54.94	54.94	-2.21%	2,478,731
Mar 20, 2026	58.04	58.62	55.66	56.18	56.18	-2.74%	4,516,352
Mar 19, 2026	57.46	58.38	57.16	57.76	57.76	-0.35%	2,041,265
Mar 18, 2026	58.90	58.90	57.32	57.96	57.96	-1.16%	1,997,485
Mar 17, 2026	57.50	58.64	57.50	58.64	58.64	2.41%	1,795,083
Mar 16, 2026	56.88	57.46	56.64	57.26	57.26	0.42%	1,527,121
Mar 13, 2026	55.54	57.48	55.14	57.02	57.02	2.55%	2,260,450
Mar 12, 2026	52.74	56.12	52.70	55.60	55.60	3.85%	4,123,522
Mar 11, 2026	53.60	54.24	52.76	53.54	53.54	-1.25%	1,901,438
Mar 10, 2026	54.04	54.98	53.82	54.22	54.22	1.73%	1,850,437
Mar 9, 2026	52.10	53.32	51.40	53.30	53.30	0.91%	1,518,335
Mar 6, 2026	52.56	53.02	51.86	52.82	52.82	0.42%	1,891,472
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%	2,461,981
Dec 18, 2025	43.87	44.01	43.56	43.76	43.76	-0.23%	1,386,062
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