RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.17	50.89	50.17	50.89	-	-	150
Dec 4, 2025	50.29	51.14	50.29	50.89	50.89	-0.37%	38,829
Dec 3, 2025	51.45	51.48	50.43	51.08	51.08	0.77%	42,279
Dec 2, 2025	50.06	50.72	50.06	50.69	50.69	0.66%	32,673
Dec 1, 2025	51.14	51.14	50.26	50.36	50.36	-1.31%	27,446
Nov 28, 2025	50.30	51.03	50.30	51.03	51.03	-0.66%	43,442
Nov 26, 2025	50.32	51.40	50.30	51.37	51.37	1.56%	50,047
Nov 25, 2025	50.21	50.75	49.88	50.58	50.58	-1.02%	57,696
Nov 24, 2025	50.90	51.15	50.75	51.10	51.10	-0.23%	877,747
Nov 21, 2025	50.34	51.29	50.34	51.22	51.22	-1.12%	220,590
Nov 20, 2025	51.84	52.13	51.54	51.80	51.80	2.37%	1,329,018
Nov 19, 2025	51.03	51.32	50.53	50.60	50.60	-2.47%	99,730
Nov 18, 2025	52.11	52.18	51.76	51.88	51.88	-1.35%	39,371
Nov 17, 2025	52.47	53.08	52.47	52.59	52.59	-0.66%	42,926
Nov 14, 2025	52.10	53.24	52.10	52.94	52.94	-0.38%	34,988
Nov 13, 2025	53.36	53.37	52.80	53.14	53.14	-2.32%	17,047
Nov 12, 2025	52.41	54.52	52.41	54.40	54.40	9.48%	62,671
Nov 11, 2025	49.88	49.99	49.46	49.69	49.69	-1.51%	40,230
Nov 10, 2025	50.54	50.56	50.03	50.45	50.45	1.57%	28,778
Nov 7, 2025	49.28	49.81	48.71	49.67	49.67	-0.34%	69,467
Nov 6, 2025	50.01	50.09	49.18	49.84	49.84	1.32%	85,595
Nov 5, 2025	48.85	49.26	48.78	49.19	49.19	1.09%	37,087
Nov 4, 2025	48.71	49.16	48.49	48.66	48.66	-1.72%	29,588
Nov 3, 2025	49.45	49.74	49.37	49.51	49.51	0.12%	54,661
Oct 31, 2025	49.79	49.79	48.94	49.45	49.45	-0.52%	37,802
Oct 30, 2025	49.20	49.84	49.17	49.71	49.71	1.68%	22,339
Oct 29, 2025	48.32	49.44	48.32	48.89	48.89	2.39%	54,705
Oct 28, 2025	47.85	48.22	47.71	47.75	47.75	1.10%	41,201
Oct 27, 2025	47.44	47.44	46.87	47.23	47.23	0.26%	41,416
Oct 24, 2025	47.05	47.48	46.83	47.11	47.11	0.08%	17,729
Oct 23, 2025	46.53	47.14	46.53	47.07	47.07	0.66%	42,177
Oct 22, 2025	47.22	47.53	46.37	46.76	46.76	-1.10%	37,000
Oct 21, 2025	47.36	47.61	47.09	47.28	47.28	-1.07%	140,574
Oct 20, 2025	47.71	48.28	47.70	47.79	47.79	-0.23%	20,648
Oct 17, 2025	48.14	48.14	47.78	47.90	47.90	-0.95%	38,983
Oct 16, 2025	47.66	48.67	47.66	48.36	48.36	0.98%	44,001
Oct 15, 2025	47.32	47.89	47.18	47.89	47.89	1.12%	34,738
Oct 14, 2025	47.39	47.43	46.74	47.36	47.36	-0.25%	46,820
Oct 13, 2025	46.74	47.55	46.74	47.48	47.48	1.52%	54,982
Oct 10, 2025	47.17	47.32	46.77	46.77	46.77	-	106,077
Oct 9, 2025	46.64	47.18	46.52	46.77	46.77	-0.87%	50,485
Oct 8, 2025	46.98	47.49	46.97	47.18	47.18	1.59%	43,770
Oct 7, 2025	46.45	46.66	46.41	46.44	46.44	-0.49%	568,340
Oct 6, 2025	46.35	46.74	46.35	46.67	46.67	1.27%	43,223
Oct 3, 2025	45.97	46.34	45.90	46.09	46.09	0.54%	54,532
Oct 2, 2025	45.86	45.89	45.52	45.84	45.84	-0.17%	64,694
Oct 1, 2025	45.44	46.16	45.44	45.92	45.92	2.61%	58,458
Sep 30, 2025	43.96	44.75	43.96	44.75	44.75	0.70%	134,052
Sep 29, 2025	44.47	44.51	44.13	44.44	44.44	-0.31%	166,670
Sep 26, 2025	44.11	44.58	44.11	44.58	44.58	1.80%	34,054