RWE Aktiengesellschaft (LON:0HA0)
London
· Delayed Price · Currency is GBP · Price in EUR 43.08
-0.12 (-0.27%)
At close: Dec 5, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.33 | 43.70 | 42.83 | 43.08 | 43.08 | -0.27% | 843,084 |
| Dec 4, 2025 | 43.80 | 43.87 | 42.89 | 43.20 | 43.20 | -0.99% | 1,237,537 |
| Dec 3, 2025 | 43.51 | 44.14 | 43.37 | 43.63 | 43.63 | 0.48% | 1,340,839 |
| Dec 2, 2025 | 43.53 | 43.65 | 43.14 | 43.42 | 43.42 | 0.07% | 29,369 |
| Dec 1, 2025 | 43.60 | 43.89 | 43.15 | 43.39 | 43.39 | -0.82% | 366,367 |
| Nov 28, 2025 | 43.49 | 43.76 | 43.32 | 43.75 | 43.75 | 0.57% | 339,707 |
| Nov 27, 2025 | 44.07 | 44.17 | 43.47 | 43.50 | 43.50 | -1.38% | 261,445 |
| Nov 26, 2025 | 43.33 | 44.11 | 43.20 | 44.11 | 44.11 | 1.51% | 735,408 |
| Nov 25, 2025 | 44.17 | 44.20 | 43.03 | 43.45 | 43.45 | -1.35% | 827,574 |
| Nov 24, 2025 | 44.17 | 44.32 | 43.78 | 44.05 | 44.05 | 0.02% | 144,747 |
| Nov 21, 2025 | 44.42 | 44.67 | 43.86 | 44.04 | 44.04 | -2.16% | 82,849 |
| Nov 20, 2025 | 44.21 | 45.22 | 44.15 | 45.01 | 45.01 | 2.20% | 477,478 |
| Nov 19, 2025 | 44.77 | 44.76 | 44.01 | 44.04 | 44.04 | -1.74% | 23,201 |
| Nov 18, 2025 | 45.19 | 45.30 | 44.76 | 44.82 | 44.82 | -1.68% | 4,923,082 |
| Nov 17, 2025 | 45.82 | 45.91 | 45.36 | 45.59 | 45.59 | 0.04% | 216,962 |
| Nov 14, 2025 | 45.33 | 45.58 | 44.80 | 45.57 | 45.57 | -0.35% | 224,358 |
| Nov 13, 2025 | 46.57 | 46.87 | 45.61 | 45.73 | 45.73 | 4.32% | 242,306 |
| Nov 12, 2025 | 43.92 | 46.94 | 43.59 | 43.84 | 43.84 | 2.08% | 400,087 |
| Nov 11, 2025 | 43.52 | 43.68 | 42.66 | 42.94 | 42.94 | -1.38% | 73,752 |
| Nov 10, 2025 | 43.06 | 43.73 | 42.90 | 43.54 | 43.54 | 1.85% | 24,081 |
| Nov 7, 2025 | 43.26 | 43.39 | 42.73 | 42.75 | 42.75 | -0.67% | 315,148 |
| Nov 6, 2025 | 42.88 | 43.76 | 42.51 | 43.04 | 43.04 | 1.29% | 1,844,546 |
| Nov 5, 2025 | 42.49 | 42.63 | 42.06 | 42.49 | 42.49 | -0.26% | 4,223,057 |
| Nov 4, 2025 | 42.74 | 42.80 | 42.35 | 42.60 | 42.60 | -0.86% | 2,286,454 |
| Nov 3, 2025 | 42.58 | 43.04 | 42.52 | 42.97 | 42.97 | 0.73% | 25,917 |
| Oct 31, 2025 | 42.99 | 43.09 | 42.60 | 42.66 | 42.66 | -0.74% | 166,944 |
| Oct 30, 2025 | 42.35 | 43.06 | 42.28 | 42.98 | 42.98 | 1.60% | 246,672 |
| Oct 29, 2025 | 41.03 | 42.46 | 40.93 | 42.30 | 42.30 | 3.18% | 900,400 |
| Oct 28, 2025 | 40.74 | 41.18 | 40.42 | 41.00 | 41.00 | 1.11% | 227,402 |
| Oct 27, 2025 | 40.73 | 40.84 | 40.13 | 40.55 | 40.55 | -0.34% | 30,963 |
| Oct 24, 2025 | 40.37 | 40.71 | 40.12 | 40.69 | 40.69 | 1.72% | 317,811 |
| Oct 23, 2025 | 40.05 | 40.49 | 39.83 | 40.00 | 40.00 | -1.51% | 79,231 |
| Oct 22, 2025 | 40.68 | 41.28 | 40.45 | 40.62 | 40.62 | -0.01% | 2,252,633 |
| Oct 21, 2025 | 40.93 | 41.12 | 40.58 | 40.62 | 40.62 | -1.10% | 341,294 |
| Oct 20, 2025 | 40.97 | 41.23 | 40.89 | 41.07 | 41.07 | 0.10% | 1,533,853 |
| Oct 17, 2025 | 41.20 | 41.30 | 40.45 | 41.03 | 41.03 | -1.39% | 953,038 |
| Oct 16, 2025 | 41.09 | 41.61 | 41.02 | 41.61 | 41.61 | 1.41% | 73,067 |
| Oct 15, 2025 | 40.85 | 41.06 | 40.46 | 41.03 | 41.03 | 1.18% | 159,280 |
| Oct 14, 2025 | 40.93 | 41.03 | 40.23 | 40.55 | 40.55 | 0.12% | 408,009 |
| Oct 13, 2025 | 40.41 | 41.02 | 40.30 | 40.50 | 40.50 | -0.17% | 454,747 |
| Oct 10, 2025 | 40.43 | 40.82 | 40.26 | 40.57 | 40.57 | 0.20% | 25,455 |
| Oct 9, 2025 | 40.70 | 40.92 | 40.39 | 40.49 | 40.49 | -0.18% | 423,770 |
| Oct 8, 2025 | 40.19 | 40.85 | 40.17 | 40.56 | 40.56 | 1.87% | 791,466 |
| Oct 7, 2025 | 40.18 | 40.17 | 39.57 | 39.82 | 39.82 | 0.08% | 886,865 |
| Oct 6, 2025 | 39.40 | 39.84 | 39.16 | 39.79 | 39.79 | 1.63% | 1,279,253 |
| Oct 3, 2025 | 39.19 | 39.35 | 39.00 | 39.15 | 39.15 | 0.79% | 676,440 |
| Oct 2, 2025 | 39.00 | 39.11 | 38.54 | 38.84 | 38.84 | -0.58% | 2,895,435 |
| Oct 1, 2025 | 37.86 | 39.20 | 37.82 | 39.07 | 39.07 | 3.31% | 456,689 |
| Sep 30, 2025 | 37.68 | 37.86 | 37.42 | 37.82 | 37.82 | 0.11% | 22,239 |
| Sep 29, 2025 | 37.96 | 38.10 | 37.53 | 37.78 | 37.78 | -0.08% | 75,243 |
| Sep 26, 2025 | 37.43 | 37.91 | 37.34 | 37.81 | 37.81 | 1.45% | 252,433 |
| Sep 25, 2025 | 37.08 | 37.51 | 36.98 | 37.27 | 37.27 | 0.43% | 180,189 |
| Sep 24, 2025 | 36.77 | 37.27 | 36.72 | 37.11 | 37.11 | 1.31% | 1,071,443 |
| Sep 23, 2025 | 36.59 | 36.90 | 36.42 | 36.63 | 36.63 | 1.17% | 64,397 |
| Sep 22, 2025 | 35.62 | 36.31 | 35.50 | 36.21 | 36.21 | 2.14% | 662,480 |
| Sep 19, 2025 | 35.30 | 35.53 | 35.23 | 35.45 | 35.45 | 0.57% | 285,331 |
| Sep 18, 2025 | 35.69 | 35.81 | 35.25 | 35.25 | 35.25 | -1.26% | 361,606 |
| Sep 17, 2025 | 35.67 | 36.13 | 35.58 | 35.70 | 35.70 | 0.22% | 1,383,373 |
| Sep 16, 2025 | 36.25 | 36.34 | 35.62 | 35.62 | 35.62 | -1.44% | 148,720 |
| Sep 15, 2025 | 35.92 | 36.22 | 35.84 | 36.14 | 36.14 | 0.58% | 177,764 |
| Sep 12, 2025 | 35.93 | 36.03 | 35.73 | 35.93 | 35.93 | 0.51% | 160,166 |
| Sep 11, 2025 | 35.92 | 36.03 | 35.60 | 35.75 | 35.75 | -0.32% | 227,353 |
| Sep 10, 2025 | 35.72 | 35.86 | 35.55 | 35.86 | 35.86 | 0.11% | 109,481 |
| Sep 9, 2025 | 35.87 | 35.96 | 35.57 | 35.82 | 35.82 | - | 255,550 |
| Sep 8, 2025 | 35.57 | 35.93 | 35.38 | 35.82 | 35.82 | 2.28% | 83,073 |
| Sep 5, 2025 | 34.77 | 35.15 | 34.64 | 35.02 | 35.02 | 1.04% | 187,499 |
| Sep 4, 2025 | 34.28 | 34.83 | 34.26 | 34.66 | 34.66 | 2.00% | 1,421,619 |
| Sep 3, 2025 | 33.91 | 34.14 | 33.73 | 33.98 | 33.98 | 0.15% | 53,551 |
| Sep 2, 2025 | 34.41 | 34.40 | 33.78 | 33.93 | 33.93 | -1.19% | 76,031 |
| Sep 1, 2025 | 34.32 | 34.62 | 34.12 | 34.34 | 34.34 | 0.29% | 16,330 |
| Aug 29, 2025 | 34.38 | 34.48 | 34.21 | 34.24 | 34.24 | -1.04% | 143,784 |
| Aug 28, 2025 | 35.00 | 35.05 | 34.37 | 34.60 | 34.60 | -0.92% | 148,369 |
| Aug 27, 2025 | 35.01 | 35.27 | 34.81 | 34.92 | 34.92 | -1.22% | 3,986,718 |
| Aug 26, 2025 | 35.37 | 35.49 | 35.00 | 35.35 | 35.35 | - | 984,382 |
| Aug 25, 2025 | 35.33 | 35.39 | 34.90 | 35.35 | 35.35 | -1.38% | 34,359 |
| Aug 22, 2025 | 35.70 | 35.88 | 35.48 | 35.85 | 35.85 | 0.43% | 130,240 |
| Aug 21, 2025 | 35.39 | 35.69 | 35.38 | 35.69 | 35.69 | 0.90% | 2,210,985 |
| Aug 20, 2025 | 35.35 | 35.53 | 35.19 | 35.37 | 35.37 | 0.31% | 188,181 |
| Aug 19, 2025 | 35.34 | 35.68 | 35.15 | 35.26 | 35.26 | -0.68% | 32,752 |
| Aug 18, 2025 | 35.22 | 35.76 | 35.08 | 35.50 | 35.50 | 1.92% | 188,318 |
| Aug 15, 2025 | 34.69 | 35.26 | 34.67 | 34.83 | 34.83 | 1.27% | 974,526 |
| Aug 14, 2025 | 34.73 | 34.87 | 33.86 | 34.39 | 34.39 | -3.04% | 168,683 |
| Aug 13, 2025 | 35.54 | 35.78 | 35.45 | 35.47 | 35.47 | -0.14% | 56,109 |
| Aug 12, 2025 | 35.68 | 35.76 | 35.47 | 35.52 | 35.52 | 0.62% | 16,554 |
| Aug 11, 2025 | 35.88 | 35.89 | 34.96 | 35.30 | 35.30 | -1.67% | 914,449 |
| Aug 8, 2025 | 36.12 | 36.52 | 35.90 | 35.90 | 35.90 | -0.66% | 524,315 |
| Aug 7, 2025 | 36.58 | 36.61 | 36.00 | 36.14 | 36.14 | -1.31% | 59,201 |
| Aug 6, 2025 | 36.63 | 36.80 | 36.57 | 36.62 | 36.62 | 0.78% | 111,943 |
| Aug 5, 2025 | 36.43 | 36.59 | 36.23 | 36.34 | 36.34 | 0.30% | 292,369 |
| Aug 4, 2025 | 35.90 | 36.37 | 35.81 | 36.23 | 36.23 | 1.20% | 209,847 |
| Aug 1, 2025 | 35.81 | 36.16 | 35.57 | 35.80 | 35.80 | -0.31% | 258,803 |
| Jul 31, 2025 | 36.28 | 36.30 | 35.82 | 35.91 | 35.91 | -1.18% | 85,996 |
| Jul 30, 2025 | 36.58 | 36.63 | 36.25 | 36.34 | 36.34 | -0.16% | 2,715,119 |
| Jul 29, 2025 | 35.91 | 36.52 | 35.83 | 36.40 | 36.40 | 1.34% | 54,238 |
| Jul 28, 2025 | 36.45 | 36.48 | 35.73 | 35.92 | 35.92 | -0.80% | 66,811 |
| Jul 25, 2025 | 36.12 | 36.23 | 35.85 | 36.21 | 36.21 | -0.06% | 86,620 |
| Jul 24, 2025 | 36.50 | 36.87 | 36.23 | 36.23 | 36.23 | -1.55% | 41,071 |
| Jul 23, 2025 | 37.77 | 37.75 | 36.80 | 36.80 | 36.80 | -2.41% | 613,165 |
| Jul 22, 2025 | 37.10 | 37.77 | 37.08 | 37.71 | 37.71 | 1.53% | 56,223 |
| Jul 21, 2025 | 36.62 | 37.17 | 36.57 | 37.14 | 37.14 | 1.84% | 4,467,021 |