RWE Aktiengesellschaft (PRA:RWE)
Czech Republic
· Delayed Price · Currency is CZK 1,046.20
-23.40 (-2.19%)
Last updated: Dec 2, 2025, 2:50 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.36% | 35 |
| Dec 2, 2025 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | -2.19% | 3 |
| Nov 25, 2025 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0.56% | 2 |
| Nov 21, 2025 | 1,074.00 | 1,074.00 | 1,063.60 | 1,063.60 | 1,063.60 | -1.55% | 96 |
| Nov 20, 2025 | 1,075.80 | 1,080.40 | 1,075.80 | 1,080.40 | 1,080.40 | 0.43% | 39 |
| Nov 19, 2025 | 1,116.00 | 1,116.00 | 1,075.80 | 1,075.80 | 1,075.80 | -2.22% | 2 |
| Nov 18, 2025 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 0.33% | 9 |
| Nov 14, 2025 | 1,130.00 | 1,130.00 | 1,096.60 | 1,096.60 | 1,096.60 | -0.44% | 3 |
| Nov 13, 2025 | 1,111.20 | 1,111.20 | 1,101.40 | 1,101.40 | 1,101.40 | 3.48% | 34 |
| Nov 12, 2025 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1.26% | 61 |
| Nov 11, 2025 | 1,051.40 | 1,051.40 | 1,051.20 | 1,051.20 | 1,051.20 | 0.11% | 21 |
| Nov 10, 2025 | 1,052.40 | 1,052.40 | 1,041.80 | 1,050.00 | 1,050.00 | 0.19% | 61 |
| Nov 7, 2025 | 1,054.20 | 1,054.20 | 1,048.00 | 1,048.00 | 1,048.00 | - | 6 |
| Nov 6, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1.30% | 20 |
| Nov 4, 2025 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 0.02% | 106 |
| Nov 3, 2025 | 1,039.60 | 1,039.60 | 1,034.40 | 1,034.40 | 1,034.40 | 0.41% | 130 |
| Oct 30, 2025 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 2.55% | 48 |
| Oct 29, 2025 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 2.52% | 4 |
| Oct 27, 2025 | 1,021.00 | 1,021.00 | 979.90 | 979.90 | 979.90 | -1.97% | 63 |
| Oct 22, 2025 | 989.20 | 999.60 | 989.20 | 999.60 | 999.60 | 0.99% | 39 |
| Oct 21, 2025 | 989.80 | 989.80 | 989.80 | 989.80 | 989.80 | -1.39% | 2 |
| Oct 20, 2025 | 1,001.40 | 1,003.80 | 993.80 | 1,003.80 | 1,003.80 | 1.39% | 50 |
| Oct 17, 2025 | 989.70 | 990.00 | 980.30 | 990.00 | 990.00 | -1.28% | 558 |
| Oct 14, 2025 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 0.92% | 4 |
| Oct 10, 2025 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | 0.83% | 1 |
| Oct 9, 2025 | 986.80 | 986.80 | 985.50 | 985.50 | 985.50 | 2.58% | 37 |
| Oct 7, 2025 | 965.10 | 982.20 | 960.70 | 960.70 | 960.70 | -0.46% | 51 |
| Oct 6, 2025 | 959.00 | 965.10 | 959.00 | 965.10 | 965.10 | 2.25% | 465 |
| Oct 3, 2025 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | 0.58% | 497 |
| Oct 2, 2025 | 938.40 | 938.50 | 934.80 | 938.50 | 938.50 | 0.01% | 55 |
| Oct 1, 2025 | 926.10 | 949.20 | 926.10 | 938.40 | 938.40 | 1.92% | 175 |
| Sep 30, 2025 | 920.70 | 920.70 | 920.70 | 920.70 | 920.70 | - | 1 |
| Sep 29, 2025 | 930.10 | 931.10 | 920.70 | 920.70 | 920.70 | 1.48% | 489 |
| Sep 25, 2025 | 902.00 | 907.30 | 901.20 | 907.30 | 907.30 | 0.73% | 171 |
| Sep 24, 2025 | 899.00 | 900.70 | 899.00 | 900.70 | 900.70 | 0.60% | 97 |
| Sep 23, 2025 | 884.70 | 895.30 | 884.70 | 895.30 | 895.30 | 5.06% | 196 |
| Sep 19, 2025 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | -3.05% | 1 |
| Sep 16, 2025 | 877.00 | 879.00 | 877.00 | 879.00 | 879.00 | 0.23% | 632 |
| Sep 15, 2025 | 867.80 | 877.00 | 867.80 | 877.00 | 877.00 | - | 204 |
| Sep 12, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | - | 1 |
| Sep 11, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 3.18% | 1 |
| Sep 5, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1.99% | 186 |
| Sep 3, 2025 | 839.40 | 839.40 | 833.40 | 833.40 | 833.40 | -0.43% | 154 |
| Sep 2, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -0.75% | 530 |
| Sep 1, 2025 | 850.00 | 850.00 | 843.30 | 843.30 | 843.30 | -0.06% | 20 |
| Aug 29, 2025 | 845.60 | 845.60 | 843.80 | 843.80 | 843.80 | 0.25% | 40 |
| Aug 28, 2025 | 841.70 | 841.70 | 841.70 | 841.70 | 841.70 | -2.79% | 15 |
| Aug 27, 2025 | 865.90 | 865.90 | 865.90 | 865.90 | 865.90 | 0.52% | 75 |
| Aug 26, 2025 | 864.00 | 864.00 | 861.40 | 861.40 | 861.40 | -0.99% | 15 |
| Aug 25, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | -0.58% | 6 |
| Aug 21, 2025 | 875.10 | 875.10 | 875.10 | 875.10 | 875.10 | 1.17% | 29 |
| Aug 20, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.39% | 9 |
| Aug 19, 2025 | 889.00 | 889.00 | 868.40 | 868.40 | 868.40 | 0.39% | 25 |
| Aug 18, 2025 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | 0.64% | 405 |
| Aug 15, 2025 | 859.00 | 859.50 | 859.00 | 859.50 | 859.50 | 1.73% | 303 |
| Aug 14, 2025 | 865.00 | 865.00 | 829.40 | 844.90 | 844.90 | -3.77% | 969 |
| Aug 13, 2025 | 878.30 | 878.30 | 878.00 | 878.00 | 878.00 | 1.50% | 185 |
| Aug 12, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.16% | 3 |
| Aug 11, 2025 | 863.50 | 864.30 | 863.40 | 863.60 | 863.60 | -3.72% | 313 |
| Aug 7, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.22% | 142 |
| Aug 5, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.90% | 1 |
| Jul 31, 2025 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | -0.36% | 100 |
| Jul 29, 2025 | 893.90 | 894.20 | 893.90 | 894.20 | 894.20 | -0.52% | 163 |
| Jul 28, 2025 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | -0.52% | 1 |
| Jul 21, 2025 | 894.60 | 903.60 | 894.60 | 903.60 | 903.60 | 1.01% | 26 |
| Jul 17, 2025 | 900.10 | 900.10 | 894.60 | 894.60 | 894.60 | -1.09% | 56 |
| Jul 16, 2025 | 905.60 | 905.60 | 904.50 | 904.50 | 904.50 | 1.04% | 6 |
| Jul 15, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | - | 6 |
| Jul 14, 2025 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | -0.01% | 18 |
| Jul 11, 2025 | 895.30 | 895.30 | 895.30 | 895.30 | 895.30 | 1.27% | 1 |
| Jul 9, 2025 | 884.40 | 884.40 | 884.10 | 884.10 | 884.10 | -0.07% | 220 |
| Jul 8, 2025 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | -1.52% | 50 |
| Jul 7, 2025 | 920.70 | 920.70 | 898.40 | 898.40 | 898.40 | -0.09% | 54 |
| Jul 4, 2025 | 903.50 | 903.50 | 899.20 | 899.20 | 899.20 | 1.05% | 293 |
| Jul 2, 2025 | 905.60 | 905.60 | 889.90 | 889.90 | 889.90 | 0.98% | 13 |
| Jul 1, 2025 | 881.30 | 881.30 | 881.30 | 881.30 | 881.30 | -1.31% | 345 |
| Jun 27, 2025 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 1.59% | 50 |
| Jun 26, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.11% | 3 |
| Jun 25, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.54% | 3 |
| Jun 24, 2025 | 870.70 | 884.80 | 870.70 | 884.80 | 884.80 | -1.35% | 254 |
| Jun 23, 2025 | 882.10 | 896.90 | 882.10 | 896.90 | 896.90 | 3.59% | 107 |
| Jun 20, 2025 | 865.80 | 865.80 | 865.80 | 865.80 | 865.80 | - | 21 |
| Jun 19, 2025 | 866.10 | 866.10 | 865.80 | 865.80 | 865.80 | -1.70% | 75 |
| Jun 18, 2025 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | -0.50% | 4 |
| Jun 17, 2025 | 885.60 | 885.60 | 885.20 | 885.20 | 885.20 | 0.02% | 29 |
| Jun 16, 2025 | 880.30 | 885.00 | 879.70 | 885.00 | 885.00 | 2.86% | 413 |
| Jun 12, 2025 | 855.10 | 860.50 | 855.10 | 860.40 | 860.40 | 0.15% | 393 |
| Jun 11, 2025 | 835.00 | 859.80 | 835.00 | 859.10 | 859.10 | 3.01% | 441 |
| Jun 10, 2025 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 1.29% | 1,000 |
| Jun 6, 2025 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | -0.93% | 1 |