RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.82	52.86	52.08	52.76	52.76	-	260
Mar 5, 2026	53.22	53.76	52.76	52.76	52.76	-1.38%	1,794
Mar 4, 2026	53.08	53.80	53.02	53.50	53.50	1.36%	498
Mar 3, 2026	53.50	53.50	51.60	52.78	52.78	-3.79%	1,434
Mar 2, 2026	54.66	55.24	54.12	54.86	54.86	0.92%	1,563
Feb 27, 2026	54.16	54.82	54.16	54.36	54.36	0.78%	612
Feb 26, 2026	53.86	54.42	53.76	53.94	53.94	-0.59%	862
Feb 25, 2026	53.08	54.26	53.08	54.26	54.26	3.00%	446
Feb 24, 2026	51.82	52.70	51.82	52.68	52.68	2.09%	1,098
Feb 23, 2026	52.00	52.02	51.60	51.60	51.60	-0.85%	544
Feb 20, 2026	51.54	52.04	51.54	52.04	52.04	1.21%	1,198
Feb 19, 2026	52.18	52.18	50.96	51.42	51.42	-2.43%	623
Feb 18, 2026	51.58	52.70	51.58	52.70	52.70	2.53%	1,044
Feb 17, 2026	50.64	51.40	50.38	51.40	51.40	1.74%	1,125
Feb 16, 2026	49.51	50.52	49.43	50.52	50.52	1.32%	1,885
Feb 13, 2026	51.14	51.14	49.40	49.86	49.86	-4.30%	3,138
Feb 12, 2026	54.16	54.16	51.94	52.10	52.10	-3.95%	3,126
Feb 11, 2026	53.52	54.34	53.52	54.24	54.24	1.38%	702
Feb 10, 2026	53.22	53.52	53.14	53.50	53.50	0.15%	323
Feb 9, 2026	53.12	53.62	52.96	53.42	53.42	0.94%	455
Feb 6, 2026	52.50	53.24	52.50	52.92	52.92	1.15%	385
Feb 5, 2026	53.18	53.18	51.92	52.32	52.32	-2.82%	238
Feb 4, 2026	54.18	54.62	53.84	53.84	53.84	-1.17%	322
Feb 3, 2026	53.72	54.48	53.72	54.48	54.48	1.72%	1,113
Feb 2, 2026	53.80	53.86	53.34	53.56	53.56	0.04%	562
Jan 30, 2026	53.32	54.12	53.32	53.54	53.54	0.60%	454
Jan 29, 2026	52.98	53.68	52.98	53.22	53.22	0.76%	-
Jan 28, 2026	52.98	52.98	52.66	52.82	52.82	-	312
Jan 27, 2026	52.26	52.82	52.00	52.82	52.82	1.23%	-
Jan 26, 2026	51.82	52.30	51.76	52.18	52.18	1.24%	70
Jan 23, 2026	51.72	51.76	51.14	51.54	51.54	0.35%	554
Jan 22, 2026	52.16	52.64	50.82	51.36	51.36	-0.62%	1,175
Jan 21, 2026	51.14	51.68	51.12	51.68	51.68	1.14%	1,126
Jan 20, 2026	50.84	51.10	50.66	51.10	51.10	-0.82%	596
Jan 19, 2026	51.16	51.52	51.08	51.52	51.52	0.04%	223
Jan 16, 2026	50.92	51.50	50.92	51.50	51.50	1.50%	597
Jan 15, 2026	49.70	50.74	49.70	50.74	50.74	2.71%	160
Jan 14, 2026	49.24	49.80	48.92	49.40	49.40	2.81%	2,487
Jan 13, 2026	49.31	49.31	47.81	48.05	48.05	-0.66%	310
Jan 12, 2026	47.90	48.37	47.90	48.37	48.37	0.85%	200
Jan 9, 2026	48.13	48.13	47.47	47.96	47.96	0.19%	315
Jan 8, 2026	48.13	48.19	47.87	47.87	47.87	-0.56%	12
Jan 7, 2026	48.17	48.69	47.96	48.14	48.14	0.54%	490
Jan 6, 2026	47.33	48.39	47.33	47.88	47.88	1.51%	200
Jan 5, 2026	47.08	47.17	46.65	47.17	47.17	1.22%	62
Jan 2, 2026	45.31	46.60	45.31	46.60	46.60	3.21%	709
Dec 30, 2025	45.04	45.15	44.98	45.15	45.15	0.29%	18
Dec 29, 2025	44.62	45.02	44.62	45.02	45.02	0.58%	13
Dec 23, 2025	44.24	44.76	44.24	44.76	44.76	1.59%	275
Dec 22, 2025	44.25	44.25	43.83	44.06	44.06	-0.99%	116
Dec 19, 2025	43.96	44.50	43.96	44.50	44.50	1.76%	1,043
Dec 18, 2025	43.59	43.97	43.59	43.73	43.73	-0.09%	813
Dec 17, 2025	44.28	44.47	43.77	43.77	43.77	0.05%	925
Dec 16, 2025	43.84	44.26	43.75	43.75	43.75	-0.09%	330
Dec 15, 2025	43.58	43.79	43.38	43.79	43.79	0.78%	12
Dec 12, 2025	43.33	43.45	43.08	43.45	43.45	0.72%	225
Dec 11, 2025	43.21	43.34	43.07	43.14	43.14	-0.78%	530
Dec 10, 2025	43.34	43.70	43.31	43.48	43.48	-0.50%	109
Dec 9, 2025	43.20	43.70	43.20	43.70	43.70	0.71%	543
Dec 8, 2025	43.32	43.41	43.04	43.39	43.39	1.00%	507
Dec 5, 2025	43.30	43.58	42.92	42.96	42.96	-1.40%	1,526
Dec 4, 2025	43.46	43.57	42.93	43.57	43.57	-0.14%	772
Dec 3, 2025	43.65	44.10	43.62	43.63	43.63	0.86%	490
Dec 2, 2025	43.45	43.56	43.26	43.26	43.26	-0.28%	272
Dec 1, 2025	43.59	43.78	43.17	43.38	43.38	-0.87%	275
Nov 28, 2025	43.43	43.76	43.43	43.76	43.76	0.62%	284
Nov 27, 2025	44.03	44.05	43.49	43.49	43.49	-1.14%	20
Nov 26, 2025	43.36	43.99	43.36	43.99	43.99	1.17%	490
Nov 25, 2025	44.10	44.10	43.26	43.48	43.48	-1.23%	490
Nov 24, 2025	44.59	44.59	43.91	44.02	44.02	-0.05%	715
Nov 21, 2025	44.45	44.45	43.97	44.04	44.04	-2.33%	762
Nov 20, 2025	44.53	45.09	44.22	45.09	45.09	2.06%	1,060
Nov 19, 2025	44.66	44.66	44.18	44.18	44.18	-1.47%	721
Nov 18, 2025	45.10	45.21	44.84	44.84	44.84	-1.67%	1,026
Nov 17, 2025	45.88	45.88	45.45	45.60	45.60	-	165
Nov 14, 2025	45.36	45.60	44.86	45.60	45.60	-0.18%	1,848
Nov 13, 2025	46.31	46.31	45.68	45.68	45.68	-2.35%	994
Nov 12, 2025	44.19	46.83	44.19	46.78	46.78	9.20%	4,065
Nov 11, 2025	43.61	43.61	42.84	42.84	42.84	-1.56%	490
Nov 10, 2025	43.06	43.59	43.02	43.52	43.52	1.92%	265
Nov 7, 2025	43.31	43.31	42.70	42.70	42.70	-1.43%	265
Nov 6, 2025	42.75	43.64	42.66	43.32	43.32	1.67%	1,180
Nov 5, 2025	42.39	42.61	42.15	42.61	42.61	0.19%	466
Nov 4, 2025	42.65	42.65	42.42	42.53	42.53	-0.95%	538
Nov 3, 2025	42.62	43.01	42.62	42.94	42.94	0.26%	847
Oct 31, 2025	42.87	43.07	42.83	42.83	42.83	-0.07%	15
Oct 30, 2025	42.48	42.86	42.39	42.86	42.86	1.28%	221
Oct 29, 2025	41.02	42.32	41.02	42.32	42.32	2.97%	473
Oct 28, 2025	40.72	41.10	40.70	41.10	41.10	1.36%	395
Oct 27, 2025	40.67	40.72	40.19	40.55	40.55	-0.30%	950
Oct 24, 2025	40.28	40.67	40.17	40.67	40.67	0.87%	-
Oct 23, 2025	40.28	40.32	40.00	40.32	40.32	-0.47%	365
Oct 22, 2025	40.88	41.09	40.51	40.51	40.51	-0.32%	-
Oct 21, 2025	40.92	40.96	40.64	40.64	40.64	-1.02%	352
Oct 20, 2025	41.04	41.09	40.92	41.06	41.06	0.02%	200
Oct 17, 2025	41.16	41.16	40.61	41.05	41.05	-1.04%	730
Oct 16, 2025	41.15	41.50	41.15	41.48	41.48	1.15%	101
Oct 15, 2025	40.92	41.01	40.60	41.01	41.01	1.16%	301
Oct 14, 2025	40.92	40.92	40.27	40.54	40.54	-1.00%	977
Oct 13, 2025	40.47	40.95	40.38	40.95	40.95	1.04%	616