RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.41	43.70	42.83	43.06	43.06	-1.22%	1,826,782
Dec 4, 2025	43.77	43.80	42.82	43.59	43.59	-0.41%	1,703,929
Dec 3, 2025	43.49	44.15	43.32	43.77	43.77	0.81%	2,022,154
Dec 2, 2025	43.55	43.64	43.13	43.42	43.42	0.28%	1,282,001
Dec 1, 2025	43.58	43.89	43.14	43.30	43.30	-1.01%	1,617,052
Nov 28, 2025	43.42	43.76	43.32	43.74	43.74	0.69%	1,250,584
Nov 27, 2025	44.05	44.17	43.44	43.44	43.44	-1.52%	1,295,252
Nov 26, 2025	43.32	44.11	43.18	44.11	44.11	1.61%	1,552,405
Nov 25, 2025	44.20	44.20	43.02	43.41	43.41	-1.52%	1,472,173
Nov 24, 2025	44.23	44.32	43.77	44.08	44.08	0.09%	3,305,794
Nov 21, 2025	44.51	44.68	43.86	44.04	44.04	-2.35%	1,718,930
Nov 20, 2025	44.15	45.23	44.15	45.10	45.10	2.71%	2,306,018
Nov 19, 2025	44.70	44.76	43.91	43.91	43.91	-2.01%	1,651,592
Nov 18, 2025	45.15	45.30	44.75	44.81	44.81	-1.75%	2,000,834
Nov 17, 2025	45.77	45.98	45.35	45.61	45.61	-0.18%	1,496,200
Nov 14, 2025	45.31	45.69	44.79	45.69	45.69	-0.09%	2,446,550
Nov 13, 2025	46.54	46.87	45.61	45.73	45.73	-2.41%	2,162,010
Nov 12, 2025	44.00	46.95	43.93	46.86	46.86	9.13%	5,212,022
Nov 11, 2025	43.52	43.75	42.62	42.94	42.94	-1.22%	2,292,534
Nov 10, 2025	43.01	43.74	42.89	43.47	43.47	1.78%	1,678,616
Nov 7, 2025	43.26	43.38	42.66	42.71	42.71	-0.95%	1,365,177
Nov 6, 2025	42.87	43.77	42.45	43.12	43.12	1.24%	2,316,560
Nov 5, 2025	42.46	42.64	42.02	42.59	42.59	0.31%	2,127,212
Nov 4, 2025	42.77	42.78	42.34	42.46	42.46	-1.00%	2,502,149
Nov 3, 2025	42.58	43.05	42.46	42.89	42.89	0.54%	1,003,965
Oct 31, 2025	43.00	43.09	42.61	42.66	42.66	-0.93%	1,439,957
Oct 30, 2025	42.35	43.06	42.31	43.06	43.06	1.65%	2,633,706
Oct 29, 2025	41.00	42.46	40.92	42.36	42.36	2.97%	2,429,166
Oct 28, 2025	40.73	41.18	40.41	41.14	41.14	1.66%	1,610,426
Oct 27, 2025	40.70	40.83	40.13	40.47	40.47	-0.25%	1,769,460
Oct 24, 2025	40.33	40.71	40.10	40.57	40.57	0.32%	1,189,372
Oct 23, 2025	40.00	40.50	39.36	40.44	40.44	-0.12%	1,729,294
Oct 22, 2025	40.67	41.29	40.44	40.49	40.49	-0.61%	1,598,265
Oct 21, 2025	40.90	41.12	40.56	40.74	40.74	-0.66%	1,946,885
Oct 20, 2025	40.95	41.24	40.87	41.01	41.01	0.24%	1,754,772
Oct 17, 2025	41.21	41.29	40.45	40.91	40.91	-1.68%	2,027,373
Oct 16, 2025	41.10	41.61	41.00	41.61	41.61	1.51%	1,518,936
Oct 15, 2025	40.94	41.07	40.45	40.99	40.99	0.89%	1,733,217
Oct 14, 2025	40.91	41.00	40.23	40.63	40.63	-0.90%	1,353,241
Oct 13, 2025	40.42	41.03	40.30	41.00	41.00	1.43%	1,330,123
Oct 10, 2025	40.41	40.83	40.25	40.42	40.42	-0.22%	1,348,629
Oct 9, 2025	40.64	40.91	40.39	40.51	40.51	0.02%	1,556,749
Oct 8, 2025	40.20	40.85	40.10	40.50	40.50	1.43%	2,610,128
Oct 7, 2025	40.00	40.24	39.56	39.93	39.93	0.35%	1,977,739
Oct 6, 2025	39.36	39.85	39.13	39.79	39.79	1.35%	1,987,017
Oct 3, 2025	39.16	39.35	39.00	39.26	39.26	0.56%	1,533,652
Oct 2, 2025	38.92	39.13	38.55	39.04	39.04	-0.08%	2,543,539
Oct 1, 2025	37.90	39.20	37.86	39.07	39.07	3.31%	3,263,514
Sep 30, 2025	37.63	37.86	37.41	37.82	37.82	0.11%	1,413,711
Sep 29, 2025	37.95	38.10	37.53	37.78	37.78	-0.34%	1,338,643