RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.67	53.04	51.88	52.64	52.64	-0.34%	37,677
Mar 5, 2026	53.13	53.88	52.62	52.82	52.82	-1.20%	1,181,395
Mar 4, 2026	52.97	53.82	52.74	53.46	53.46	1.25%	195,352
Mar 3, 2026	53.22	53.56	51.90	52.80	52.80	-2.65%	55,727
Mar 2, 2026	55.19	55.60	53.29	54.24	54.24	-0.51%	740,363
Feb 27, 2026	54.20	54.92	53.86	54.52	54.52	0.80%	322,600
Feb 26, 2026	54.21	54.92	53.40	54.09	54.09	-0.50%	1,721,219
Feb 25, 2026	52.44	54.36	52.24	54.36	54.36	3.19%	12,350
Feb 24, 2026	52.06	52.78	51.58	52.68	52.68	2.05%	15,089
Feb 23, 2026	51.99	52.26	51.50	51.62	51.62	-0.81%	176,605
Feb 20, 2026	51.20	52.20	51.06	52.04	52.04	1.28%	197,997
Feb 19, 2026	51.88	52.53	50.76	51.38	51.38	-2.50%	785,516
Feb 18, 2026	51.69	52.92	51.42	52.70	52.70	2.09%	1,578,706
Feb 17, 2026	50.69	51.62	50.26	51.62	51.62	2.22%	410,676
Feb 16, 2026	49.84	50.56	49.24	50.50	50.50	0.99%	1,913,143
Feb 13, 2026	50.91	51.56	49.25	50.01	50.01	-3.98%	3,955,139
Feb 12, 2026	54.26	54.48	51.80	52.08	52.08	-3.98%	278,531
Feb 11, 2026	53.73	54.66	53.48	54.24	54.24	1.50%	718,169
Feb 10, 2026	53.14	53.52	52.90	53.44	53.44	0.33%	1,174,371
Feb 9, 2026	53.17	53.68	52.86	53.26	53.26	0.47%	47,169
Feb 6, 2026	53.05	53.34	52.54	53.01	53.01	1.41%	3,709,957
Feb 5, 2026	53.31	53.48	51.48	52.28	52.28	-3.90%	830,032
Feb 4, 2026	54.58	54.80	53.72	54.40	54.40	0.46%	17,493
Feb 3, 2026	53.02	54.70	52.78	54.15	54.15	0.93%	285,934
Feb 2, 2026	53.44	53.98	53.22	53.65	53.65	0.86%	611,075
Jan 30, 2026	53.14	54.26	53.08	53.19	53.19	0.22%	307,605
Jan 29, 2026	53.27	53.84	52.96	53.08	53.08	0.71%	1,760,131
Jan 28, 2026	52.98	53.34	52.46	52.70	52.70	0.61%	107,414
Jan 27, 2026	52.47	52.92	51.94	52.38	52.38	0.93%	835,926
Jan 26, 2026	51.49	52.34	51.42	51.90	51.90	0.84%	433,812
Jan 23, 2026	51.20	51.82	50.96	51.47	51.47	-2.21%	127,378
Jan 22, 2026	52.06	52.86	50.20	52.64	52.63	2.53%	1,014,031
Jan 21, 2026	50.93	51.82	50.88	51.34	51.34	0.62%	192,811
Jan 20, 2026	51.27	51.38	50.50	51.02	51.02	-1.01%	73,974
Jan 19, 2026	51.23	51.68	50.92	51.54	51.54	0.52%	1,157,548
Jan 16, 2026	50.82	51.60	50.76	51.28	51.27	2.05%	256,877
Jan 15, 2026	49.82	50.84	49.54	50.25	50.25	2.89%	262,951
Jan 14, 2026	49.24	49.92	48.49	48.83	48.83	1.59%	381,462
Jan 13, 2026	49.31	49.31	47.80	48.07	48.07	-0.60%	242,234
Jan 12, 2026	47.95	48.40	47.83	48.36	48.36	0.81%	485,178
Jan 9, 2026	47.86	48.23	47.45	47.97	47.97	0.23%	89,786
Jan 8, 2026	47.95	48.35	47.80	47.86	47.86	-0.58%	3,022,407
Jan 7, 2026	47.99	48.81	47.89	48.14	48.14	-0.11%	368,465
Jan 6, 2026	47.36	48.42	47.29	48.19	48.19	2.53%	1,541,425
Jan 5, 2026	46.88	47.24	46.24	47.00	47.00	0.47%	714,069
Jan 2, 2026	45.25	47.12	45.08	46.78	46.78	3.36%	273,066
Dec 30, 2025	45.12	45.28	44.96	45.26	45.26	0.53%	5,508
Dec 29, 2025	44.87	45.07	44.53	45.02	45.02	0.60%	16,939
Dec 23, 2025	44.36	44.78	44.19	44.75	44.75	1.54%	13,399
Dec 22, 2025	44.25	44.33	43.77	44.07	44.07	-1.14%	27,228
Dec 19, 2025	44.01	44.58	43.84	44.58	44.58	1.99%	747,873
Dec 18, 2025	43.86	44.02	43.57	43.71	43.71	-0.25%	163,758
Dec 17, 2025	44.65	44.71	43.73	43.82	43.82	0.07%	281,031
Dec 16, 2025	43.82	44.36	43.72	43.79	43.79	0.16%	1,541,839
Dec 15, 2025	43.66	43.80	43.27	43.72	43.72	0.71%	27,680
Dec 12, 2025	43.28	43.52	43.00	43.41	43.41	0.63%	124,821
Dec 11, 2025	43.34	43.38	42.92	43.14	43.14	-0.90%	493,741
Dec 10, 2025	43.70	43.75	43.25	43.53	43.53	-0.11%	34,059
Dec 9, 2025	43.44	43.81	43.36	43.58	43.58	0.71%	277,614
Dec 8, 2025	43.38	43.50	42.99	43.27	43.27	0.43%	618,591
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%	366,381
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