RWE Aktiengesellschaft (RWEOY)
OTCMKTS
· Delayed Price · Currency is USD
61.70
+0.61 (1.00%)
Mar 9, 2026, 2:05 PM EST
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.15 | 61.98 | 60.93 | 61.91 | - | 1.34% | 14,929 |
| Mar 6, 2026 | 60.24 | 61.62 | 60.24 | 61.09 | 61.09 | -0.29% | 47,888 |
| Mar 5, 2026 | 61.65 | 61.84 | 60.29 | 61.27 | 61.27 | -1.48% | 68,360 |
| Mar 4, 2026 | 62.45 | 62.69 | 62.01 | 62.19 | 62.19 | 0.40% | 58,290 |
| Mar 3, 2026 | 61.13 | 62.00 | 60.68 | 61.94 | 61.94 | -3.57% | 389,541 |
| Mar 2, 2026 | 63.65 | 64.59 | 63.43 | 64.23 | 64.23 | -0.08% | 151,250 |
| Feb 27, 2026 | 64.62 | 64.90 | 63.79 | 64.28 | 64.28 | 0.66% | 76,035 |
| Feb 26, 2026 | 63.68 | 63.86 | 63.06 | 63.86 | 63.86 | -0.99% | 498,369 |
| Feb 25, 2026 | 63.22 | 64.57 | 63.21 | 64.50 | 64.50 | 3.37% | 1,763,859 |
| Feb 24, 2026 | 61.93 | 62.40 | 61.69 | 62.40 | 62.40 | 2.23% | 53,602 |
| Feb 23, 2026 | 61.00 | 61.46 | 60.55 | 61.04 | 61.04 | -0.33% | 55,532 |
| Feb 20, 2026 | 60.62 | 61.83 | 60.62 | 61.24 | 61.24 | 0.94% | 55,316 |
| Feb 19, 2026 | 60.07 | 60.96 | 59.79 | 60.67 | 60.67 | -2.57% | 72,038 |
| Feb 18, 2026 | 62.11 | 62.94 | 61.86 | 62.27 | 62.27 | 1.25% | 65,958 |
| Feb 17, 2026 | 60.73 | 61.65 | 60.67 | 61.50 | 61.50 | 3.57% | 184,757 |
| Feb 13, 2026 | 58.91 | 60.01 | 58.57 | 59.38 | 59.38 | -4.23% | 66,449 |
| Feb 12, 2026 | 62.15 | 62.26 | 61.50 | 62.00 | 62.00 | -4.25% | 84,700 |
| Feb 11, 2026 | 64.63 | 64.77 | 63.88 | 64.75 | 64.75 | 1.86% | 60,332 |
| Feb 10, 2026 | 63.38 | 64.00 | 63.11 | 63.57 | 63.57 | -0.58% | 57,627 |
| Feb 9, 2026 | 62.97 | 64.00 | 62.97 | 63.94 | 63.94 | 1.85% | 63,327 |
| Feb 6, 2026 | 62.34 | 62.84 | 62.24 | 62.78 | 62.78 | 1.80% | 77,957 |
| Feb 5, 2026 | 61.36 | 62.06 | 61.26 | 61.67 | 61.67 | -3.10% | 89,685 |
| Feb 4, 2026 | 64.53 | 64.53 | 63.12 | 63.64 | 63.64 | -1.20% | 67,941 |
| Feb 3, 2026 | 64.01 | 64.57 | 63.52 | 64.41 | 64.41 | 2.21% | 56,579 |
| Feb 2, 2026 | 63.54 | 63.81 | 62.94 | 63.02 | 63.02 | -0.58% | 72,523 |
| Jan 30, 2026 | 64.24 | 64.58 | 63.11 | 63.39 | 63.39 | -1.40% | 96,283 |
| Jan 29, 2026 | 64.12 | 64.40 | 63.54 | 64.29 | 64.29 | 1.40% | 61,876 |
| Jan 28, 2026 | 62.77 | 63.70 | 62.51 | 63.40 | 63.40 | -0.52% | 139,772 |
| Jan 27, 2026 | 61.52 | 63.73 | 61.52 | 63.73 | 63.73 | 2.72% | 105,915 |
| Jan 26, 2026 | 62.15 | 62.20 | 61.74 | 62.04 | 62.04 | 1.79% | 117,800 |
| Jan 23, 2026 | 60.27 | 60.99 | 60.01 | 60.95 | 60.95 | 0.83% | 75,918 |
| Jan 22, 2026 | 59.92 | 60.68 | 59.00 | 60.45 | 60.45 | -0.18% | 69,635 |
| Jan 21, 2026 | 60.23 | 60.94 | 60.23 | 60.56 | 60.56 | 1.63% | 48,812 |
| Jan 20, 2026 | 59.85 | 60.28 | 59.42 | 59.59 | 59.59 | -0.20% | 65,564 |
| Jan 16, 2026 | 59.70 | 59.92 | 59.64 | 59.71 | 59.71 | 1.15% | 44,284 |
| Jan 15, 2026 | 58.47 | 59.09 | 58.46 | 59.03 | 59.03 | 2.61% | 40,562 |
| Jan 14, 2026 | 57.54 | 57.83 | 57.32 | 57.53 | 57.53 | 2.28% | 27,699 |
| Jan 13, 2026 | 56.31 | 56.49 | 55.95 | 56.25 | 56.25 | -0.50% | 39,117 |
| Jan 12, 2026 | 56.59 | 56.75 | 56.27 | 56.53 | 56.53 | 0.71% | 49,528 |
| Jan 9, 2026 | 55.77 | 56.26 | 55.70 | 56.13 | 56.13 | 0.16% | 45,643 |
| Jan 8, 2026 | 56.20 | 56.31 | 55.78 | 56.04 | 56.04 | -0.28% | 43,498 |
| Jan 7, 2026 | 56.60 | 56.60 | 55.97 | 56.20 | 56.20 | 0.29% | 39,409 |
| Jan 6, 2026 | 56.59 | 56.73 | 55.86 | 56.04 | 56.04 | 0.88% | 42,359 |
| Jan 5, 2026 | 55.16 | 55.57 | 54.44 | 55.55 | 55.55 | 0.99% | 37,849 |
| Jan 2, 2026 | 54.69 | 55.63 | 54.69 | 55.01 | 55.01 | 3.18% | 67,168 |
| Dec 31, 2025 | 52.99 | 53.45 | 52.99 | 53.31 | 53.31 | -0.07% | 18,089 |
| Dec 30, 2025 | 53.08 | 53.84 | 53.08 | 53.35 | 53.35 | 0.85% | 22,672 |
| Dec 29, 2025 | 52.36 | 53.07 | 52.36 | 52.90 | 52.90 | -0.55% | 35,582 |
| Dec 26, 2025 | 52.89 | 53.58 | 52.45 | 53.19 | 53.19 | 0.83% | 26,955 |
| Dec 24, 2025 | 52.93 | 52.94 | 51.64 | 52.75 | 52.75 | -0.34% | 23,086 |
| Dec 23, 2025 | 52.56 | 52.95 | 52.49 | 52.93 | 52.93 | 1.79% | 26,140 |
| Dec 22, 2025 | 51.04 | 52.11 | 51.04 | 52.00 | 52.00 | -0.14% | 54,563 |
| Dec 19, 2025 | 51.79 | 52.48 | 51.79 | 52.07 | 52.07 | 0.50% | 39,039 |
| Dec 18, 2025 | 51.52 | 51.89 | 51.29 | 51.81 | 51.81 | 0.70% | 29,796 |
| Dec 17, 2025 | 52.00 | 52.17 | 51.32 | 51.45 | 51.45 | -0.56% | 23,452 |
| Dec 16, 2025 | 52.26 | 52.35 | 51.50 | 51.74 | 51.74 | 0.51% | 31,279 |
| Dec 15, 2025 | 50.82 | 51.80 | 50.82 | 51.48 | 51.48 | 1.02% | 31,389 |
| Dec 12, 2025 | 50.88 | 51.31 | 50.85 | 50.96 | 50.96 | 0.31% | 37,936 |
| Dec 11, 2025 | 50.80 | 50.94 | 50.61 | 50.80 | 50.80 | -0.74% | 26,446 |
| Dec 10, 2025 | 50.74 | 51.25 | 50.57 | 51.18 | 51.18 | 0.67% | 23,447 |
| Dec 9, 2025 | 50.75 | 51.13 | 50.61 | 50.84 | 50.84 | 0.51% | 53,519 |
| Dec 8, 2025 | 50.50 | 50.66 | 50.19 | 50.58 | 50.58 | 0.72% | 28,798 |
| Dec 5, 2025 | 50.50 | 50.57 | 49.81 | 50.22 | 50.22 | -1.32% | 41,442 |
| Dec 4, 2025 | 50.29 | 51.14 | 50.29 | 50.89 | 50.89 | -0.37% | 38,829 |
| Dec 3, 2025 | 51.45 | 51.48 | 50.43 | 51.08 | 51.08 | 0.77% | 42,279 |
| Dec 2, 2025 | 50.06 | 50.72 | 50.06 | 50.69 | 50.69 | 0.66% | 32,673 |
| Dec 1, 2025 | 51.14 | 51.14 | 50.26 | 50.36 | 50.36 | -1.31% | 27,446 |
| Nov 28, 2025 | 50.30 | 51.03 | 50.30 | 51.03 | 51.03 | -0.66% | 43,442 |
| Nov 26, 2025 | 50.32 | 51.40 | 50.30 | 51.37 | 51.37 | 1.56% | 50,047 |
| Nov 25, 2025 | 50.21 | 50.75 | 49.88 | 50.58 | 50.58 | -1.02% | 57,696 |
| Nov 24, 2025 | 50.90 | 51.15 | 50.75 | 51.10 | 51.10 | -0.23% | 877,747 |
| Nov 21, 2025 | 50.34 | 51.29 | 50.34 | 51.22 | 51.22 | -1.12% | 220,590 |
| Nov 20, 2025 | 51.84 | 52.13 | 51.54 | 51.80 | 51.80 | 2.37% | 1,329,018 |
| Nov 19, 2025 | 51.03 | 51.32 | 50.53 | 50.60 | 50.60 | -2.47% | 99,730 |
| Nov 18, 2025 | 52.11 | 52.18 | 51.76 | 51.88 | 51.88 | -1.35% | 39,371 |
| Nov 17, 2025 | 52.47 | 53.08 | 52.47 | 52.59 | 52.59 | -0.66% | 42,926 |
| Nov 14, 2025 | 52.10 | 53.24 | 52.10 | 52.94 | 52.94 | -0.38% | 34,988 |
| Nov 13, 2025 | 53.36 | 53.37 | 52.80 | 53.14 | 53.14 | -2.32% | 17,047 |
| Nov 12, 2025 | 52.41 | 54.52 | 52.41 | 54.40 | 54.40 | 9.48% | 62,671 |
| Nov 11, 2025 | 49.88 | 49.99 | 49.46 | 49.69 | 49.69 | -1.51% | 40,230 |
| Nov 10, 2025 | 50.54 | 50.56 | 50.03 | 50.45 | 50.45 | 1.57% | 28,778 |
| Nov 7, 2025 | 49.28 | 49.81 | 48.71 | 49.67 | 49.67 | -0.34% | 69,467 |
| Nov 6, 2025 | 50.01 | 50.09 | 49.18 | 49.84 | 49.84 | 1.32% | 85,595 |
| Nov 5, 2025 | 48.85 | 49.26 | 48.78 | 49.19 | 49.19 | 1.09% | 37,087 |
| Nov 4, 2025 | 48.71 | 49.16 | 48.49 | 48.66 | 48.66 | -1.72% | 29,588 |
| Nov 3, 2025 | 49.45 | 49.74 | 49.37 | 49.51 | 49.51 | 0.12% | 54,661 |
| Oct 31, 2025 | 49.79 | 49.79 | 48.94 | 49.45 | 49.45 | -0.52% | 37,802 |
| Oct 30, 2025 | 49.20 | 49.84 | 49.17 | 49.71 | 49.71 | 1.68% | 22,339 |
| Oct 29, 2025 | 48.32 | 49.44 | 48.32 | 48.89 | 48.89 | 2.39% | 54,705 |
| Oct 28, 2025 | 47.85 | 48.22 | 47.71 | 47.75 | 47.75 | 1.10% | 41,201 |
| Oct 27, 2025 | 47.44 | 47.44 | 46.87 | 47.23 | 47.23 | 0.26% | 41,416 |
| Oct 24, 2025 | 47.05 | 47.48 | 46.83 | 47.11 | 47.11 | 0.08% | 17,729 |
| Oct 23, 2025 | 46.53 | 47.14 | 46.53 | 47.07 | 47.07 | 0.66% | 42,177 |
| Oct 22, 2025 | 47.22 | 47.53 | 46.37 | 46.76 | 46.76 | -1.10% | 37,000 |
| Oct 21, 2025 | 47.36 | 47.61 | 47.09 | 47.28 | 47.28 | -1.07% | 140,574 |
| Oct 20, 2025 | 47.71 | 48.28 | 47.70 | 47.79 | 47.79 | -0.23% | 20,648 |
| Oct 17, 2025 | 48.14 | 48.14 | 47.78 | 47.90 | 47.90 | -0.95% | 38,983 |
| Oct 16, 2025 | 47.66 | 48.67 | 47.66 | 48.36 | 48.36 | 0.98% | 44,001 |
| Oct 15, 2025 | 47.32 | 47.89 | 47.18 | 47.89 | 47.89 | 1.12% | 34,738 |
| Oct 14, 2025 | 47.39 | 47.43 | 46.74 | 47.36 | 47.36 | -0.25% | 46,820 |