RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.80	72.91	71.68	72.08	72.08	0.78%	74,740
Apr 27, 2026	71.62	71.99	71.35	71.52	71.52	1.29%	39,787
Apr 24, 2026	70.33	70.61	69.58	70.61	70.61	-0.32%	44,481
Apr 23, 2026	70.61	71.28	70.22	70.84	70.84	0.55%	48,598
Apr 22, 2026	70.27	70.68	70.21	70.45	70.45	3.76%	62,843
Apr 21, 2026	69.02	69.06	67.63	67.90	67.90	0.70%	209,366
Apr 20, 2026	67.46	67.95	67.15	67.43	67.43	1.98%	243,609
Apr 17, 2026	66.08	66.30	65.10	66.12	66.12	-3.32%	199,379
Apr 16, 2026	69.18	69.18	68.16	68.39	68.39	-1.60%	46,392
Apr 15, 2026	69.69	70.00	69.35	69.50	69.50	0.17%	46,286
Apr 14, 2026	69.08	69.77	69.03	69.38	69.38	0.13%	27,839
Apr 13, 2026	69.05	69.72	68.57	69.29	69.29	-0.03%	51,573
Apr 10, 2026	68.78	70.00	68.78	69.31	69.31	0.48%	51,270
Apr 9, 2026	68.53	69.35	68.49	68.98	68.98	1.05%	383,454
Apr 8, 2026	68.19	68.78	67.70	68.26	68.26	-0.52%	71,147
Apr 7, 2026	68.59	68.68	68.00	68.62	68.62	0.10%	118,170
Apr 6, 2026	68.68	68.68	68.04	68.55	68.55	0.50%	40,990
Apr 2, 2026	67.28	68.62	67.24	68.21	68.21	0.69%	88,492
Apr 1, 2026	67.75	68.22	67.56	67.74	67.74	0.65%	47,688
Mar 31, 2026	66.29	67.32	65.87	67.30	67.30	4.40%	118,781
Mar 30, 2026	64.74	64.74	64.10	64.46	64.46	2.38%	59,622
Mar 27, 2026	62.48	63.18	62.33	62.96	62.96	-1.93%	66,413
Mar 26, 2026	64.27	65.29	64.13	64.20	64.20	-2.56%	67,757
Mar 25, 2026	65.60	66.48	65.34	65.89	65.89	2.55%	59,827
Mar 24, 2026	63.15	64.30	63.12	64.25	64.25	0.22%	76,935
Mar 23, 2026	64.64	65.32	63.46	64.11	64.11	-0.06%	91,762
Mar 20, 2026	67.23	67.44	64.08	64.15	64.15	-4.71%	139,082
Mar 19, 2026	65.28	67.50	65.28	67.32	67.32	2.51%	179,325
Mar 18, 2026	66.31	66.84	65.67	65.67	65.67	-2.64%	62,508
Mar 17, 2026	67.01	67.86	66.96	67.45	67.45	1.77%	56,568
Mar 16, 2026	65.65	66.47	65.52	66.28	66.28	2.16%	88,477
Mar 13, 2026	65.47	65.98	64.86	64.88	64.88	1.37%	55,225
Mar 12, 2026	63.64	64.64	63.23	64.00	64.00	3.38%	57,047
Mar 11, 2026	61.55	62.79	61.52	61.91	61.91	-1.43%	66,188
Mar 10, 2026	63.83	64.07	62.70	62.81	62.81	0.98%	52,067
Mar 9, 2026	61.15	62.69	60.93	62.20	62.20	1.82%	66,514
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