RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.07	61.82	60.80	61.42	61.42	0.65%	549,719
Apr 27, 2026	59.78	61.18	59.68	61.02	61.02	1.94%	234,955
Apr 24, 2026	60.39	60.72	59.70	59.86	59.86	-1.22%	26,785
Apr 23, 2026	59.80	60.60	59.50	60.60	60.60	0.73%	551,633
Apr 22, 2026	58.45	60.26	58.26	60.16	60.16	3.37%	187,289
Apr 21, 2026	57.64	58.86	57.54	58.20	58.20	1.78%	1,311,928
Apr 20, 2026	56.50	57.76	56.40	57.18	57.18	2.29%	115,417
Apr 17, 2026	57.38	57.50	54.98	55.90	55.90	-3.79%	87,059
Apr 16, 2026	59.12	59.20	57.96	58.10	58.10	-1.36%	21,085
Apr 15, 2026	58.62	59.14	58.60	58.90	58.90	0.10%	174,990
Apr 14, 2026	59.16	59.26	58.26	58.84	58.84	-0.34%	926,110
Apr 13, 2026	59.11	59.40	58.56	59.04	59.04	-0.20%	1,666,008
Apr 10, 2026	58.53	59.36	58.04	59.16	59.16	0.92%	95,575
Apr 9, 2026	58.93	59.26	58.32	58.62	58.62	0.57%	781,275
Apr 8, 2026	59.01	59.04	57.62	58.28	58.28	-1.01%	584,742
Apr 7, 2026	59.02	59.24	58.54	58.88	58.88	0.24%	763,190
Apr 2, 2026	58.39	59.20	57.92	58.74	58.74	0.62%	394,264
Apr 1, 2026	58.50	58.96	57.94	58.38	58.38	1.71%	1,077,914
Mar 31, 2026	56.67	57.68	56.18	57.40	57.40	2.56%	597,465
Mar 30, 2026	54.55	56.26	54.50	55.97	55.97	2.92%	327,829
Mar 27, 2026	56.20	56.50	53.68	54.38	54.38	-4.19%	129,748
Mar 26, 2026	56.78	57.00	55.58	56.76	56.76	-0.32%	145,986
Mar 25, 2026	55.60	56.94	55.44	56.94	56.94	3.64%	1,620,329
Mar 24, 2026	55.01	55.50	54.58	54.94	54.94	-0.02%	206,298
Mar 23, 2026	54.92	56.28	54.42	54.95	54.95	-5.36%	68,397
Mar 20, 2026	57.86	58.58	55.66	58.06	58.06	0.21%	286,747
Mar 19, 2026	57.53	58.40	57.20	57.94	57.94	-0.07%	112,710
Mar 18, 2026	58.72	58.94	57.32	57.98	57.98	-0.41%	325,559
Mar 17, 2026	57.60	58.64	57.44	58.22	58.22	1.83%	628,424
Mar 16, 2026	56.91	57.46	56.70	57.17	57.17	2.34%	705,054
Mar 13, 2026	55.54	57.50	55.14	55.86	55.86	0.26%	232,315
Mar 12, 2026	52.83	56.10	52.68	55.72	55.72	3.57%	1,535,259
Mar 11, 2026	53.56	54.16	52.82	53.80	53.80	-1.21%	742,656
Mar 10, 2026	54.09	55.00	53.92	54.46	54.46	2.18%	1,241,680
Mar 9, 2026	51.98	53.30	51.40	53.30	53.30	1.25%	23,365
Mar 6, 2026	52.67	53.04	51.88	52.64	52.64	-0.34%	37,683
Mar 5, 2026	53.13	53.88	52.60	52.82	52.82	-1.20%	1,181,436
Mar 4, 2026	52.97	53.82	52.74	53.46	53.46	1.25%	1,364,416
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%	785,524
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%	836,027
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