RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.18	61.76	61.18	61.40	61.40	0.62%	16
Apr 27, 2026	60.08	61.02	60.08	61.02	61.02	1.90%	281
Apr 24, 2026	60.54	60.54	59.88	59.88	59.88	-0.89%	342
Apr 23, 2026	59.62	60.42	59.62	60.42	60.42	0.37%	343
Apr 22, 2026	58.48	60.20	58.48	60.20	60.20	3.47%	14
Apr 21, 2026	57.98	58.74	57.98	58.18	58.18	1.68%	13
Apr 20, 2026	57.20	57.68	56.42	57.22	57.22	3.92%	547
Apr 17, 2026	57.00	57.18	55.06	55.06	55.06	-5.07%	3,117
Apr 16, 2026	59.10	59.10	58.00	58.00	58.00	-1.59%	406
Apr 15, 2026	58.86	59.02	58.76	58.94	58.94	0.24%	443
Apr 14, 2026	59.10	59.26	58.44	58.80	58.80	0.31%	672
Apr 13, 2026	59.22	59.30	58.62	58.62	58.62	-1.01%	322
Apr 10, 2026	58.24	59.22	57.98	59.22	59.22	0.78%	335
Apr 9, 2026	59.18	59.18	58.38	58.76	58.76	0.58%	201
Apr 8, 2026	58.70	58.76	57.78	58.42	58.42	-0.81%	930
Apr 7, 2026	58.78	59.20	58.56	58.90	58.90	-0.14%	522
Apr 2, 2026	58.58	58.98	58.08	58.98	58.98	0.99%	260
Apr 1, 2026	58.22	58.82	58.22	58.40	58.40	1.57%	916
Mar 31, 2026	56.56	57.58	56.56	57.50	57.50	2.46%	2,335
Mar 30, 2026	55.16	56.18	54.08	56.12	56.12	2.82%	457
Mar 27, 2026	55.90	55.92	54.06	54.58	54.58	-2.19%	460
Mar 26, 2026	56.90	56.90	55.68	55.80	55.80	-1.80%	245
Mar 25, 2026	55.52	56.82	55.52	56.82	56.82	3.08%	342
Mar 24, 2026	55.44	55.44	54.68	55.12	55.12	0.22%	18
Mar 23, 2026	54.88	55.90	54.60	55.00	55.00	-2.45%	714
Mar 20, 2026	58.08	58.48	55.72	56.38	56.38	-1.85%	689
Mar 19, 2026	57.92	58.24	57.36	57.44	57.44	-0.93%	1,573
Mar 18, 2026	58.38	58.38	57.58	57.98	57.98	-0.92%	1,095
Mar 17, 2026	57.88	58.52	57.88	58.52	58.52	2.45%	910
Mar 16, 2026	57.94	57.94	57.04	57.12	57.12	0.18%	266
Mar 13, 2026	55.40	57.34	55.40	57.02	57.02	2.00%	1,164
Mar 12, 2026	53.48	55.92	53.48	55.90	55.90	3.86%	5,506
Mar 11, 2026	53.76	54.12	52.88	53.82	53.82	-1.10%	1,078
Mar 10, 2026	54.06	54.68	54.06	54.42	54.42	2.18%	310
Mar 9, 2026	51.68	53.26	51.68	53.26	53.26	0.95%	239
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