RWE Aktiengesellschaft (SWX:RWE)
Switzerland
· Delayed Price · Currency is CHF 53.46
+6.26 (13.26%)
Apr 21, 2026, 7:57 AM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.82% | - |
| Apr 24, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Apr 23, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - | - |
| Apr 22, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.79% | - |
| Apr 21, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 20, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 17, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | 335 |
| Apr 16, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 15, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 14, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 13, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 10, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 9, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | 300 |
| Apr 8, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 7, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - | - |
| Apr 2, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 4.29% | 2,650 |
| Apr 1, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | 200 |
| Mar 31, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 30, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 27, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 26, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 25, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 24, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 23, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | 286 |
| Mar 20, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 19, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - | - |
| Mar 18, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 4.02% | 1,665 |
| Mar 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Mar 16, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | - |
| Mar 13, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - | 50 |
| Mar 12, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 3.10% | 892 |
| Mar 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.27% | 6,260 |
| Mar 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.90% | 400 |
| Mar 3, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - | 2,400 |
| Mar 2, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.75% | - |
| Feb 27, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | - |
| Feb 26, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 540 |
| Feb 25, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.40% | - |
| Feb 24, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 23, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 20, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 19, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 18, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 381 |
| Feb 17, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 16, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 13, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 560 |
| Feb 12, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | 498 |
| Feb 11, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 10, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 9, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 6, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 5, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 4, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 3, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - | - |
| Feb 2, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.33% | - |
| Jan 30, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.76% | - |
| Jan 29, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.46% | - |
| Jan 28, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.23% | - |
| Jan 27, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.58% | - |
| Jan 26, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.66% | - |
| Jan 23, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | - |
| Jan 22, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | - |
| Jan 21, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | - |
| Jan 20, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - | - |
| Jan 19, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.06% | - |
| Jan 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.95% | - |
| Jan 15, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 5.17% | - |
| Jan 14, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Jan 13, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - | - |
| Jan 12, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.18% | - |
| Jan 9, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - | - |
| Jan 8, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - | - |
| Jan 7, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 2.65% | - |
| Jan 6, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - | - |
| Jan 5, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 4.74% | - |
| Dec 30, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | - |
| Dec 29, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.27% | - |
| Dec 23, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - | - |
| Dec 22, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - | - |
| Dec 19, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | -1.90% | - |
| Dec 17, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 2.00% | - |
| Dec 15, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.01% | - |
| Dec 12, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -1.73% | - |
| Dec 9, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.37% | - |
| Dec 4, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.14% | - |
| Dec 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.38% | - |
| Nov 27, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.07% | - |
| Nov 24, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -2.29% | - |
| Nov 20, 2025 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.81% | - |
| Nov 18, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -1.27% | - |
| Nov 17, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 0.74% | - |
| Nov 14, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -1.64% | - |
| Nov 13, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -1.37% | - |
| Nov 12, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 6.24% | - |
| Nov 10, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.93% | - |
| Nov 7, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.17% | - |