RWE Aktiengesellschaft (FRA:RWEA)
Germany
· Delayed Price · Currency is EUR 43.60
+0.40 (0.93%)
Last updated: Dec 5, 2025, 3:56 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Dec 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Dec 2, 2025 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 2.86% | 196 |
| Dec 1, 2025 | 43.20 | 43.60 | 42.00 | 42.00 | 42.00 | -2.33% | 101 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Nov 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 26, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Nov 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Nov 24, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Nov 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Nov 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.63% | - |
| Nov 18, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 1.33% | 48 |
| Nov 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Nov 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Nov 12, 2025 | 43.00 | 46.20 | 43.00 | 46.20 | 46.20 | 7.44% | 3,804 |
| Nov 11, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Nov 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Nov 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Oct 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Oct 30, 2025 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | 1.90% | - |
| Oct 29, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 1.45% | 265 |
| Oct 28, 2025 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | 2.48% | 150 |
| Oct 27, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 1.51% | 50 |
| Oct 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Oct 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.00% | - |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Oct 17, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 1.49% | 257 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | 300 |
| Oct 10, 2025 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 2.01% | 100 |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 8, 2025 | 39.60 | 40.40 | 39.60 | 40.20 | 40.20 | 2.55% | 275 |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Oct 6, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 2.60% | 61 |
| Oct 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Oct 2, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 4.30% | - |
| Oct 1, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | 100 |
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Sep 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Sep 22, 2025 | 35.20 | 36.00 | 35.20 | 36.00 | 36.00 | 4.05% | 90 |
| Sep 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Sep 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 16, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - | - |
| Sep 15, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 1.14% | 185 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Sep 8, 2025 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | 4.71% | 10 |
| Sep 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Sep 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 2, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Aug 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Aug 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Aug 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Aug 25, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 50 |
| Aug 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 20, 2025 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | 1.15% | 300 |
| Aug 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Aug 18, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Aug 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Aug 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 12, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 1.15% | - |
| Aug 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Aug 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Aug 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Aug 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Jul 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 30, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 1.12% | 105 |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 100 |
| Jul 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Jul 24, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -2.69% | 10 |
| Jul 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Jul 22, 2025 | 36.40 | 38.20 | 36.40 | 38.20 | 38.20 | 3.80% | 100 |
| Jul 21, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 3.37% | 145 |
| Jul 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |