RWE Aktiengesellschaft (RWNFF)
OTCMKTS
· Delayed Price · Currency is USD
62.25
-0.54 (-0.85%)
At close: Mar 5, 2026
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.35 | 62.27 | 60.35 | 62.25 | 62.25 | -0.85% | 3,545 |
| Mar 4, 2026 | 63.14 | 63.14 | 61.67 | 62.79 | 62.79 | -0.63% | 3,281 |
| Mar 3, 2026 | 61.55 | 63.19 | 61.55 | 63.19 | 63.19 | -0.59% | 2,890 |
| Mar 2, 2026 | 64.20 | 64.45 | 63.56 | 63.56 | 63.56 | -2.80% | 1,666 |
| Feb 27, 2026 | 63.49 | 65.77 | 63.49 | 65.39 | 65.39 | 3.28% | 2,934 |
| Feb 26, 2026 | 62.67 | 64.11 | 62.66 | 63.31 | 63.31 | -1.60% | 1,360 |
| Feb 25, 2026 | 63.63 | 64.82 | 63.62 | 64.34 | 64.34 | 2.75% | 93,856 |
| Feb 24, 2026 | 61.47 | 62.62 | 61.47 | 62.62 | 62.62 | 2.49% | 1,279 |
| Feb 23, 2026 | 61.56 | 61.56 | 59.99 | 61.11 | 61.11 | 0.28% | 3,594 |
| Feb 19, 2026 | 60.59 | 61.04 | 59.72 | 60.94 | 60.94 | -1.85% | 1,488 |
| Feb 18, 2026 | 62.49 | 62.94 | 61.53 | 62.09 | 62.09 | 2.23% | 4,130 |
| Feb 17, 2026 | 60.00 | 61.77 | 60.00 | 60.73 | 60.73 | 1.78% | 9,954 |
| Feb 13, 2026 | 59.66 | 59.67 | 58.63 | 59.67 | 59.67 | -1.55% | 2,156 |
| Feb 12, 2026 | 62.43 | 62.84 | 60.61 | 60.61 | 60.61 | -4.82% | 1,585 |
| Feb 11, 2026 | 65.42 | 65.42 | 63.51 | 63.68 | 63.68 | -0.80% | 1,013 |
| Feb 10, 2026 | 63.56 | 64.19 | 62.77 | 64.19 | 64.19 | -0.50% | 3,716 |
| Feb 9, 2026 | 63.04 | 64.51 | 62.93 | 64.51 | 64.51 | 4.66% | 1,355 |
| Feb 6, 2026 | 62.72 | 62.79 | 61.55 | 61.64 | 61.64 | -1.15% | 1,835 |
| Feb 5, 2026 | 62.26 | 62.43 | 61.29 | 62.35 | 62.35 | -1.54% | 1,906 |
| Feb 4, 2026 | 63.74 | 64.52 | 63.33 | 63.33 | 63.33 | -0.42% | 4,181 |
| Feb 3, 2026 | 63.31 | 64.82 | 63.31 | 63.59 | 63.59 | 2.01% | 8,320 |
| Feb 2, 2026 | 63.86 | 63.86 | 62.33 | 62.34 | 62.34 | -0.84% | 2,132 |
| Jan 30, 2026 | 63.72 | 64.73 | 62.87 | 62.87 | 62.87 | -0.66% | 3,022 |
| Jan 29, 2026 | 64.37 | 64.75 | 62.77 | 63.28 | 63.28 | -1.06% | 2,250 |
| Jan 28, 2026 | 63.43 | 63.96 | 62.21 | 63.96 | 63.96 | 1.37% | 1,680 |
| Jan 27, 2026 | 62.20 | 63.10 | 62.20 | 63.10 | 63.10 | 1.03% | 2,834 |
| Jan 26, 2026 | 62.39 | 62.65 | 61.25 | 62.45 | 62.45 | 3.72% | 1,699 |
| Jan 23, 2026 | 60.01 | 61.17 | 60.01 | 60.21 | 60.21 | 1.26% | 3,134 |
| Jan 22, 2026 | 59.99 | 60.54 | 59.46 | 59.46 | 59.46 | -0.36% | 1,398 |
| Jan 21, 2026 | 60.80 | 60.99 | 59.67 | 59.67 | 59.67 | 1.96% | 5,016 |
| Jan 20, 2026 | 60.17 | 60.17 | 58.52 | 58.52 | 58.52 | -2.84% | 1,581 |
| Jan 16, 2026 | 58.87 | 60.24 | 58.87 | 60.24 | 60.24 | 1.35% | 2,040 |
| Jan 15, 2026 | 59.10 | 59.43 | 58.20 | 59.43 | 59.43 | 5.01% | 953 |
| Jan 14, 2026 | 56.28 | 58.38 | 56.28 | 56.60 | 56.60 | 0.86% | 2,536 |
| Jan 13, 2026 | 56.93 | 56.93 | 55.37 | 56.12 | 56.12 | 0.80% | 2,511 |
| Jan 12, 2026 | 56.95 | 56.95 | 55.65 | 55.67 | 55.67 | -1.89% | 3,462 |
| Jan 9, 2026 | 56.46 | 56.74 | 55.04 | 56.74 | 56.74 | 0.66% | 6,756 |
| Jan 8, 2026 | 56.28 | 56.37 | 55.13 | 56.37 | 56.37 | -0.72% | 1,714 |
| Jan 7, 2026 | 56.86 | 56.93 | 55.33 | 56.78 | 56.78 | 1.08% | 2,991 |
| Jan 6, 2026 | 55.84 | 56.74 | 55.43 | 56.17 | 56.17 | 2.29% | 2,277 |
| Jan 5, 2026 | 54.94 | 55.95 | 54.47 | 54.91 | 54.91 | 1.45% | 3,234 |
| Jan 2, 2026 | 55.51 | 55.68 | 54.06 | 54.12 | 54.12 | 2.51% | 2,713 |
| Dec 31, 2025 | 54.01 | 54.06 | 52.29 | 52.80 | 52.80 | -1.60% | 1,708 |
| Dec 30, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.63% | 404 |
| Dec 29, 2025 | 53.31 | 53.32 | 52.43 | 53.32 | 53.32 | 0.70% | 2,342 |
| Dec 26, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.89% | 2,204 |
| Dec 24, 2025 | 51.76 | 53.42 | 51.76 | 53.42 | 53.42 | 2.42% | 688 |
| Dec 23, 2025 | 53.17 | 53.17 | 52.16 | 52.16 | 52.16 | 1.82% | 690 |
| Dec 22, 2025 | 52.12 | 52.12 | 51.23 | 51.23 | 51.23 | -0.42% | 979 |
| Dec 19, 2025 | 51.11 | 52.17 | 51.11 | 51.45 | 51.45 | 1.18% | 4,055 |
| Dec 18, 2025 | 51.96 | 51.96 | 50.75 | 50.85 | 50.85 | -2.46% | 4,254 |
| Dec 17, 2025 | 52.37 | 52.37 | 51.61 | 52.13 | 52.13 | -0.25% | 1,370 |
| Dec 16, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.67% | 913 |
| Dec 15, 2025 | 51.87 | 51.87 | 50.85 | 51.41 | 51.41 | 1.95% | 3,025 |
| Dec 12, 2025 | 50.55 | 50.55 | 50.42 | 50.42 | 50.42 | 1.10% | 1,463 |
| Dec 10, 2025 | 50.50 | 50.50 | 49.86 | 49.87 | 49.87 | -2.46% | 1,575 |
| Dec 9, 2025 | 50.39 | 51.17 | 50.39 | 51.13 | 51.13 | 0.20% | 4,237 |
| Dec 8, 2025 | 50.10 | 51.03 | 49.87 | 51.03 | 51.03 | 0.95% | 3,562 |
| Dec 5, 2025 | 50.79 | 50.79 | 49.64 | 50.54 | 50.54 | 0.74% | 2,813 |
| Dec 4, 2025 | 50.66 | 50.66 | 50.17 | 50.17 | 50.17 | -2.95% | 2,208 |
| Dec 3, 2025 | 50.93 | 51.70 | 50.93 | 51.70 | 51.70 | 3.47% | 15,447 |
| Dec 2, 2025 | 50.74 | 50.74 | 49.89 | 49.96 | 49.96 | -1.66% | 1,294 |
| Dec 1, 2025 | 50.77 | 50.81 | 49.84 | 50.81 | 50.81 | 0.90% | 1,430 |
| Nov 28, 2025 | 50.66 | 50.66 | 50.35 | 50.35 | 50.35 | -2.23% | 965 |
| Nov 26, 2025 | 49.99 | 51.50 | 49.99 | 51.50 | 51.50 | 1.12% | 4,821 |
| Nov 25, 2025 | 50.33 | 50.93 | 49.65 | 50.93 | 50.93 | -0.78% | 3,447 |
| Nov 24, 2025 | 51.25 | 51.33 | 51.25 | 51.33 | 51.33 | 1.61% | 534,275 |
| Nov 21, 2025 | 51.41 | 51.41 | 50.36 | 50.51 | 50.51 | -3.03% | 2,657 |
| Nov 20, 2025 | 52.21 | 52.42 | 50.99 | 52.09 | 52.09 | 1.91% | 3,676 |
| Nov 19, 2025 | 51.57 | 51.64 | 51.12 | 51.12 | 51.12 | -0.31% | 1,664 |
| Nov 18, 2025 | 51.58 | 52.48 | 51.28 | 51.28 | 51.28 | -1.51% | 1,341 |
| Nov 17, 2025 | 53.35 | 53.35 | 52.06 | 52.06 | 52.06 | -1.18% | 1,828 |
| Nov 14, 2025 | 52.51 | 52.68 | 52.51 | 52.68 | 52.68 | -1.95% | 937 |
| Nov 13, 2025 | 53.74 | 53.97 | 53.73 | 53.73 | 53.73 | 7.56% | 2,071 |
| Nov 11, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -1.74% | 1,588 |
| Nov 10, 2025 | 50.25 | 50.84 | 49.66 | 50.84 | 50.84 | 1.62% | 2,521 |
| Nov 7, 2025 | 49.75 | 50.03 | 49.75 | 50.03 | 50.03 | 0.89% | 1,549 |
| Nov 6, 2025 | 50.04 | 50.04 | 49.59 | 49.59 | 49.59 | 1.07% | 1,369 |
| Nov 4, 2025 | 49.15 | 49.25 | 49.07 | 49.07 | 49.07 | 0.41% | 1,632 |
| Nov 3, 2025 | 49.79 | 49.79 | 48.87 | 48.87 | 48.87 | -1.72% | 1,732 |
| Oct 31, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.47% | 423 |
| Oct 30, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.48% | 1,839 |
| Oct 29, 2025 | 49.16 | 49.27 | 48.41 | 48.77 | 48.77 | 2.97% | 2,435 |
| Oct 28, 2025 | 47.31 | 47.89 | 47.31 | 47.36 | 47.36 | 1.81% | 2,125 |
| Oct 27, 2025 | 46.86 | 47.21 | 46.52 | 46.52 | 46.52 | 0.05% | 2,226 |
| Oct 24, 2025 | 46.95 | 46.95 | 46.50 | 46.50 | 46.50 | 0.25% | 977 |
| Oct 23, 2025 | 47.24 | 47.24 | 46.35 | 46.38 | 46.38 | -2.52% | 947 |
| Oct 21, 2025 | 47.59 | 47.59 | 47.42 | 47.58 | 47.58 | 0.88% | 1,708 |
| Oct 20, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -2.62% | 953 |
| Oct 17, 2025 | 48.29 | 48.44 | 48.25 | 48.44 | 48.44 | -0.86% | 1,866 |
| Oct 16, 2025 | 47.92 | 48.85 | 47.92 | 48.85 | 48.85 | 2.62% | 1,855 |
| Oct 14, 2025 | 46.60 | 47.61 | 46.60 | 47.61 | 47.61 | 2.22% | 669 |
| Oct 10, 2025 | 47.45 | 47.45 | 46.57 | 46.57 | 46.57 | -1.16% | 1,474 |
| Oct 9, 2025 | 47.31 | 47.31 | 47.12 | 47.12 | 47.12 | -0.84% | 901 |
| Oct 8, 2025 | 47.75 | 47.75 | 46.57 | 47.52 | 47.52 | 1.47% | 1,679 |
| Oct 7, 2025 | 46.67 | 46.83 | 46.67 | 46.83 | 46.83 | -0.37% | 2,989 |
| Oct 6, 2025 | 46.59 | 47.01 | 46.59 | 47.01 | 47.01 | 2.19% | 38,375 |
| Oct 3, 2025 | 45.92 | 46.00 | 45.92 | 46.00 | 46.00 | 1.08% | 1,233 |
| Oct 2, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.33% | 1,035 |
| Oct 1, 2025 | 45.82 | 45.85 | 45.32 | 45.36 | 45.36 | 2.24% | 5,353 |