RWE Aktiengesellschaft (VIE:RWE)
Austria
· Delayed Price · Currency is EUR 43.32
-0.25 (-0.57%)
Last updated: Dec 5, 2025, 4:07 PM CET
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.30 | 43.58 | 42.92 | 42.92 | - | -1.49% | 730 |
| 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 |
| Oct 10, 2025 | 40.42 | 40.78 | 39.80 | 40.53 | 40.53 | 0.07% | 495 |
| Oct 9, 2025 | 40.79 | 40.79 | 40.50 | 40.50 | 40.50 | -0.10% | 213 |
| Oct 8, 2025 | 40.53 | 40.75 | 40.33 | 40.54 | 40.54 | 1.78% | 465 |
| Oct 7, 2025 | 39.75 | 39.83 | 39.09 | 39.83 | 39.83 | 0.15% | 521 |
| Oct 6, 2025 | 39.33 | 39.77 | 39.33 | 39.77 | 39.77 | 1.35% | - |
| Oct 3, 2025 | 39.19 | 39.27 | 39.12 | 39.24 | 39.24 | 0.74% | 300 |
| Oct 2, 2025 | 38.97 | 38.97 | 38.79 | 38.95 | 38.95 | 0.21% | 265 |
| Oct 1, 2025 | 38.00 | 38.87 | 38.00 | 38.87 | 38.87 | 2.75% | - |
| Sep 30, 2025 | 37.64 | 37.83 | 37.50 | 37.83 | 37.83 | 0.24% | - |
| Sep 29, 2025 | 37.98 | 38.04 | 37.64 | 37.74 | 37.74 | -0.03% | 200 |
| Sep 26, 2025 | 37.32 | 37.75 | 37.32 | 37.75 | 37.75 | 1.18% | - |
| Sep 25, 2025 | 37.09 | 37.45 | 37.09 | 37.31 | 37.31 | 0.40% | 340 |
| Sep 24, 2025 | 36.85 | 37.17 | 36.85 | 37.16 | 37.16 | 1.50% | - |
| Sep 23, 2025 | 36.75 | 36.79 | 36.45 | 36.61 | 36.61 | 0.99% | 280 |
| Sep 22, 2025 | 35.73 | 36.25 | 35.73 | 36.25 | 36.25 | 2.23% | - |
| Sep 19, 2025 | 35.41 | 35.46 | 35.33 | 35.46 | 35.46 | 0.34% | 1 |
| Sep 18, 2025 | 35.74 | 35.80 | 35.34 | 35.34 | 35.34 | -0.95% | - |
| Sep 17, 2025 | 35.65 | 36.09 | 35.65 | 35.68 | 35.68 | -0.17% | - |
| Sep 16, 2025 | 36.19 | 36.19 | 35.74 | 35.74 | 35.74 | -1.22% | 280 |
| Sep 15, 2025 | 35.94 | 36.18 | 35.94 | 36.18 | 36.18 | 0.78% | 19 |
| Sep 12, 2025 | 35.94 | 35.95 | 35.76 | 35.90 | 35.90 | 0.48% | 483 |
| Sep 11, 2025 | 35.91 | 35.91 | 35.58 | 35.73 | 35.73 | -0.22% | - |
| Sep 10, 2025 | 35.61 | 35.81 | 35.61 | 35.81 | 35.81 | - | - |
| Sep 9, 2025 | 36.18 | 36.18 | 35.65 | 35.81 | 35.81 | 0.36% | 200 |
| Sep 8, 2025 | 35.41 | 35.90 | 35.41 | 35.68 | 35.68 | 1.74% | 315 |
| Sep 5, 2025 | 34.72 | 35.07 | 34.72 | 35.07 | 35.07 | 0.98% | - |
| Sep 4, 2025 | 34.49 | 34.76 | 34.49 | 34.73 | 34.73 | 2.03% | - |
| Sep 3, 2025 | 33.91 | 34.05 | 33.91 | 34.04 | 34.04 | 0.50% | - |
| Sep 2, 2025 | 34.41 | 34.41 | 33.87 | 33.87 | 33.87 | -1.54% | - |
| Sep 1, 2025 | 34.28 | 34.40 | 34.17 | 34.40 | 34.40 | 0.17% | - |
| Aug 29, 2025 | 34.49 | 34.49 | 34.20 | 34.34 | 34.34 | -0.75% | - |
| Aug 28, 2025 | 35.02 | 35.02 | 34.44 | 34.60 | 34.60 | -0.94% | 200 |
| Aug 27, 2025 | 35.15 | 35.18 | 34.93 | 34.93 | 34.93 | -0.29% | - |
| Aug 26, 2025 | 35.37 | 35.37 | 35.03 | 35.03 | 35.03 | -0.68% | 200 |
| Aug 25, 2025 | 34.92 | 35.27 | 34.90 | 35.27 | 35.27 | -1.54% | 280 |
| Aug 22, 2025 | 35.67 | 35.82 | 35.55 | 35.82 | 35.82 | 0.56% | 280 |
| Aug 21, 2025 | 35.45 | 35.69 | 35.45 | 35.62 | 35.62 | 0.59% | 40 |
| Aug 20, 2025 | 35.28 | 35.42 | 34.80 | 35.41 | 35.41 | -0.03% | 520 |
| Aug 19, 2025 | 36.02 | 36.02 | 35.32 | 35.42 | 35.42 | 0.65% | 400 |
| Aug 18, 2025 | 36.14 | 36.14 | 35.19 | 35.19 | 35.19 | 0.63% | 222 |
| Aug 15, 2025 | 34.82 | 35.20 | 34.82 | 34.97 | 34.97 | 1.69% | 480 |
| Aug 14, 2025 | 34.56 | 34.56 | 34.00 | 34.39 | 34.39 | -3.04% | 2,677 |
| Aug 13, 2025 | 35.63 | 35.75 | 35.47 | 35.47 | 35.47 | -0.11% | - |
| Aug 12, 2025 | 35.56 | 35.67 | 35.51 | 35.51 | 35.51 | 0.11% | - |
| Aug 11, 2025 | 35.67 | 35.67 | 35.10 | 35.47 | 35.47 | -1.50% | 480 |
| Aug 8, 2025 | 36.34 | 36.44 | 36.01 | 36.01 | 36.01 | -0.33% | - |
| Aug 7, 2025 | 36.46 | 36.49 | 36.08 | 36.13 | 36.13 | -1.50% | 136 |
| Aug 6, 2025 | 36.68 | 36.70 | 36.58 | 36.68 | 36.68 | 0.30% | - |
| Aug 5, 2025 | 36.33 | 36.57 | 36.31 | 36.57 | 36.57 | 0.72% | - |
| Aug 4, 2025 | 35.94 | 36.31 | 35.94 | 36.31 | 36.31 | 1.20% | - |
| Aug 1, 2025 | 35.58 | 36.02 | 35.58 | 35.88 | 35.88 | -0.11% | 200 |
| Jul 31, 2025 | 36.25 | 36.25 | 35.88 | 35.92 | 35.92 | -1.21% | - |
| Jul 30, 2025 | 36.51 | 36.51 | 36.35 | 36.36 | 36.36 | -0.08% | - |
| Jul 29, 2025 | 35.99 | 36.39 | 35.99 | 36.39 | 36.39 | 1.62% | - |
| Jul 28, 2025 | 36.32 | 36.32 | 35.81 | 35.81 | 35.81 | -1.00% | - |
| Jul 25, 2025 | 36.18 | 36.18 | 35.92 | 36.17 | 36.17 | -0.19% | 25 |
| Jul 24, 2025 | 37.19 | 37.19 | 36.24 | 36.24 | 36.24 | -1.63% | 960 |
| Jul 23, 2025 | 37.53 | 37.53 | 36.84 | 36.84 | 36.84 | -2.28% | 840 |
| Jul 22, 2025 | 37.08 | 37.74 | 37.08 | 37.70 | 37.70 | 1.51% | 151 |
| Jul 21, 2025 | 36.61 | 37.14 | 36.61 | 37.14 | 37.14 | 1.78% | 680 |