RWE Aktiengesellschaft (PRA:RWE)
Czech Republic
· Delayed Price · Currency is CZK 1,271.00
-39.00 (-2.98%)
Last updated: Mar 6, 2026, 2:30 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,279.80 | 1,290.20 | 1,271.00 | 1,271.00 | 1,271.00 | -2.98% | 343 |
| Mar 5, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.83% | 10 |
| Mar 4, 2026 | 1,291.00 | 1,299.20 | 1,291.00 | 1,299.20 | 1,299.20 | -2.11% | 52 |
| Mar 2, 2026 | 1,335.00 | 1,336.60 | 1,327.00 | 1,327.20 | 1,327.20 | 0.45% | 873 |
| Feb 27, 2026 | 1,321.40 | 1,321.40 | 1,321.20 | 1,321.20 | 1,321.20 | 0.85% | 28 |
| Feb 26, 2026 | 1,325.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.11% | 250 |
| Feb 25, 2026 | 1,296.00 | 1,296.00 | 1,295.60 | 1,295.60 | 1,295.60 | 1.84% | 102 |
| Feb 24, 2026 | 1,257.80 | 1,272.20 | 1,257.60 | 1,272.20 | 1,272.20 | 1.14% | 44 |
| Feb 23, 2026 | 1,269.00 | 1,269.00 | 1,257.80 | 1,257.80 | 1,257.80 | -0.36% | 20 |
| Feb 20, 2026 | 1,239.00 | 1,262.40 | 1,239.00 | 1,262.40 | 1,262.40 | 1.41% | 63 |
| Feb 19, 2026 | 1,335.20 | 1,335.20 | 1,244.80 | 1,244.80 | 1,244.80 | -2.23% | 52 |
| Feb 18, 2026 | 1,259.60 | 1,273.20 | 1,255.00 | 1,273.20 | 1,273.20 | 2.04% | 144 |
| Feb 17, 2026 | 1,240.20 | 1,247.80 | 1,240.20 | 1,247.80 | 1,247.80 | 3.07% | 11 |
| Feb 16, 2026 | 1,210.60 | 1,210.60 | 1,200.00 | 1,210.60 | 1,210.60 | -1.26% | 69 |
| Feb 13, 2026 | 1,225.80 | 1,230.00 | 1,225.80 | 1,226.00 | 1,226.00 | -6.58% | 21 |
| Feb 12, 2026 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | -0.15% | 112 |
| Feb 11, 2026 | 1,317.00 | 1,317.00 | 1,314.40 | 1,314.40 | 1,314.40 | 1.72% | 10 |
| Feb 10, 2026 | 1,302.40 | 1,302.40 | 1,292.20 | 1,292.20 | 1,292.20 | 0.11% | 21 |
| Feb 9, 2026 | 1,293.40 | 1,293.40 | 1,290.80 | 1,290.80 | 1,290.80 | -0.06% | 54 |
| Feb 6, 2026 | 1,288.40 | 1,293.40 | 1,288.40 | 1,291.60 | 1,291.60 | 2.92% | 16 |
| Feb 5, 2026 | 1,286.60 | 1,286.60 | 1,255.00 | 1,255.00 | 1,255.00 | -5.81% | 234 |
| Feb 4, 2026 | 1,332.00 | 1,335.20 | 1,332.00 | 1,332.40 | 1,332.40 | 1.23% | 42 |
| Feb 3, 2026 | 1,290.20 | 1,316.20 | 1,290.20 | 1,316.20 | 1,316.20 | 0.21% | 57 |
| Feb 2, 2026 | 1,339.00 | 1,339.00 | 1,313.40 | 1,313.40 | 1,313.40 | 0.21% | 30 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.60 | 1,310.60 | 1.44% | 182 |
| Jan 28, 2026 | 1,277.00 | 1,292.00 | 1,277.00 | 1,292.00 | 1,292.00 | 1.60% | 51 |
| Jan 27, 2026 | 1,278.00 | 1,278.00 | 1,268.40 | 1,271.60 | 1,271.60 | 1.76% | 74 |
| Jan 26, 2026 | 1,245.00 | 1,254.00 | 1,245.00 | 1,249.60 | 1,249.60 | 1.56% | 207 |
| Jan 23, 2026 | 1,290.00 | 1,290.00 | 1,230.40 | 1,230.40 | 1,230.40 | -2.52% | 225 |
| Jan 22, 2026 | 1,267.60 | 1,277.40 | 1,262.20 | 1,262.20 | 1,262.20 | 0.30% | 144 |
| Jan 21, 2026 | 1,278.00 | 1,278.00 | 1,241.20 | 1,258.40 | 1,258.40 | 1.13% | 84 |
| Jan 20, 2026 | 1,246.60 | 1,246.60 | 1,244.40 | 1,244.40 | 1,244.40 | 0.60% | 16 |
| Jan 19, 2026 | 1,237.20 | 1,237.20 | 1,237.00 | 1,237.00 | 1,237.00 | -1.50% | 376 |
| Jan 16, 2026 | 1,240.80 | 1,256.00 | 1,240.00 | 1,255.80 | 1,255.80 | 4.75% | 216 |
| Jan 14, 2026 | 1,199.80 | 1,199.80 | 1,198.80 | 1,198.80 | 1,198.80 | 0.91% | 5 |
| Jan 13, 2026 | 1,172.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 2.13% | 366 |
| Jan 12, 2026 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 0.02% | 6 |
| Jan 9, 2026 | 1,168.60 | 1,168.60 | 1,163.00 | 1,163.00 | 1,163.00 | -0.60% | 46 |
| Jan 8, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.17% | 1 |
| Jan 7, 2026 | 1,175.20 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1.91% | 271 |
| Jan 6, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.39% | 20 |
| Jan 5, 2026 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 0.34% | 105 |
| Jan 2, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,119.40 | 1,119.40 | 1.86% | 28 |
| Dec 30, 2025 | 1,099.20 | 1,099.20 | 1,099.00 | 1,099.00 | 1,099.00 | 1.46% | 21 |
| Dec 23, 2025 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 0.50% | 2 |
| Dec 22, 2025 | 1,095.00 | 1,095.00 | 1,077.80 | 1,077.80 | 1,077.80 | 0.69% | 15 |
| Dec 16, 2025 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1.52% | 6 |
| Dec 12, 2025 | 1,051.20 | 1,054.40 | 1,051.20 | 1,054.40 | 1,054.40 | -0.06% | 2 |
| Dec 11, 2025 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 1 |
| Dec 10, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 0.08% | 3 |
| Dec 9, 2025 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1.26% | 3 |
| Dec 8, 2025 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.38% | 25 |
| 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 |