RWE Aktiengesellschaft (RWNFF)
OTCMKTS
· Delayed Price · Currency is USD
72.89
+2.48 (3.53%)
At close: Apr 28, 2026
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.99 | 72.90 | 70.99 | 72.89 | 72.89 | 3.53% | 1,209 |
| Apr 27, 2026 | 71.29 | 73.06 | 70.41 | 70.41 | 70.41 | 1.11% | 1,451 |
| Apr 24, 2026 | 70.94 | 70.94 | 69.64 | 69.64 | 69.64 | 0.02% | 1,251 |
| Apr 23, 2026 | 71.55 | 71.71 | 69.62 | 69.62 | 69.62 | -0.78% | 1,006 |
| Apr 22, 2026 | 70.99 | 70.99 | 69.40 | 70.17 | 70.17 | 3.92% | 1,699 |
| Apr 21, 2026 | 68.63 | 68.81 | 67.52 | 67.52 | 67.52 | 2.65% | 5,346 |
| Apr 20, 2026 | 66.59 | 68.92 | 65.78 | 65.78 | 65.78 | 0.02% | 1,355 |
| Apr 17, 2026 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | -6.31% | 737 |
| Apr 15, 2026 | 69.96 | 70.20 | 69.96 | 70.20 | 70.20 | 2.25% | 2,507 |
| Apr 14, 2026 | 70.07 | 70.09 | 68.66 | 68.66 | 68.66 | 2.09% | 1,221 |
| Apr 13, 2026 | 67.90 | 68.03 | 67.25 | 67.25 | 67.25 | -0.27% | 4,432 |
| Apr 10, 2026 | 69.96 | 69.96 | 67.41 | 67.43 | 67.43 | -0.99% | 1,695 |
| Apr 9, 2026 | 69.32 | 69.32 | 67.89 | 68.11 | 68.11 | -0.84% | 1,705 |
| Apr 8, 2026 | 66.88 | 68.94 | 66.88 | 68.69 | 68.69 | 2.10% | 1,709 |
| Apr 7, 2026 | 68.77 | 69.36 | 67.28 | 67.28 | 67.28 | -3.24% | 947 |
| Apr 6, 2026 | 68.22 | 69.56 | 66.87 | 69.53 | 69.53 | 3.38% | 2,784 |
| Apr 2, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.57% | 691 |
| Apr 1, 2026 | 68.50 | 68.72 | 67.40 | 68.33 | 68.33 | 1.30% | 1,771 |
| Mar 31, 2026 | 66.86 | 67.45 | 66.86 | 67.45 | 67.45 | 6.78% | 1,239 |
| Mar 30, 2026 | 63.68 | 65.36 | 63.17 | 63.17 | 63.17 | 2.23% | 3,073 |
| Mar 27, 2026 | 61.80 | 62.71 | 61.79 | 61.79 | 61.79 | -4.46% | 2,139 |
| Mar 26, 2026 | 64.06 | 64.68 | 64.06 | 64.68 | 64.68 | -0.58% | 950 |
| Mar 25, 2026 | 65.79 | 66.71 | 64.99 | 65.06 | 65.06 | 0.73% | 1,729 |
| Mar 24, 2026 | 63.01 | 64.59 | 63.01 | 64.59 | 64.59 | 0.03% | 1,272 |
| Mar 23, 2026 | 65.94 | 65.94 | 64.22 | 64.58 | 64.58 | 3.16% | 9,847 |
| Mar 20, 2026 | 65.45 | 66.21 | 62.56 | 62.59 | 62.59 | -4.57% | 2,682 |
| Mar 19, 2026 | 66.64 | 67.29 | 65.20 | 65.59 | 65.59 | -1.83% | 4,074 |
| Mar 17, 2026 | 66.46 | 68.19 | 66.45 | 66.81 | 66.81 | 3.51% | 1,146 |
| Mar 16, 2026 | 66.47 | 66.47 | 64.55 | 64.55 | 64.55 | 0.43% | 4,639 |
| Mar 13, 2026 | 64.43 | 66.13 | 64.25 | 64.27 | 64.27 | 0.86% | 8,211 |
| Mar 12, 2026 | 63.69 | 64.83 | 63.69 | 63.72 | 63.72 | 4.96% | 1,159 |
| Mar 11, 2026 | 63.34 | 63.48 | 60.71 | 60.71 | 60.71 | -4.78% | 2,392 |
| Mar 10, 2026 | 64.32 | 64.32 | 62.39 | 63.76 | 63.76 | 2.13% | 4,530 |
| Mar 9, 2026 | 61.62 | 62.43 | 60.51 | 62.43 | 62.43 | 0.24% | 1,173 |
| Mar 6, 2026 | 60.66 | 62.28 | 60.66 | 62.28 | 62.28 | 0.05% | 1,727 |
| 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 |