RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	50.66	50.66	50.17	50.17	50.17	-2.95%	2,208
Dec 3, 2025	50.93	51.70	50.93	51.70	51.70	3.47%	15,447
Dec 2, 2025	50.74	50.74	49.89	49.96	49.96	-1.66%	1,294
Dec 1, 2025	50.77	50.81	49.84	50.81	50.81	0.90%	1,430
Nov 28, 2025	50.66	50.66	50.35	50.35	50.35	-2.23%	965
Nov 26, 2025	49.99	51.50	49.99	51.50	51.50	1.12%	4,821
Nov 25, 2025	50.33	50.93	49.65	50.93	50.93	-0.78%	3,447
Nov 24, 2025	51.25	51.33	51.25	51.33	51.33	1.61%	534,275
Nov 21, 2025	51.41	51.41	50.36	50.51	50.51	-3.03%	2,657
Nov 20, 2025	52.21	52.42	50.99	52.09	52.09	1.91%	3,676
Nov 19, 2025	51.57	51.64	51.12	51.12	51.12	-0.31%	1,664
Nov 18, 2025	51.58	52.48	51.28	51.28	51.28	-1.51%	1,341
Nov 17, 2025	53.35	53.35	52.06	52.06	52.06	-1.18%	1,828
Nov 14, 2025	52.51	52.68	52.51	52.68	52.68	-1.95%	937
Nov 13, 2025	53.74	53.97	53.73	53.73	53.73	7.56%	2,071
Nov 11, 2025	49.96	49.96	49.96	49.96	49.96	-1.74%	1,588
Nov 10, 2025	50.25	50.84	49.66	50.84	50.84	1.62%	2,521
Nov 7, 2025	49.75	50.03	49.75	50.03	50.03	0.89%	1,549
Nov 6, 2025	50.04	50.04	49.59	49.59	49.59	1.07%	1,369
Nov 4, 2025	49.15	49.25	49.07	49.07	49.07	0.41%	1,632
Nov 3, 2025	49.79	49.79	48.87	48.87	48.87	-1.72%	1,732
Oct 31, 2025	49.72	49.72	49.72	49.72	49.72	0.47%	423
Oct 30, 2025	49.49	49.49	49.49	49.49	49.49	1.48%	1,839
Oct 29, 2025	49.16	49.27	48.41	48.77	48.77	2.97%	2,435
Oct 28, 2025	47.31	47.89	47.31	47.36	47.36	1.81%	2,125
Oct 27, 2025	46.86	47.21	46.52	46.52	46.52	0.05%	2,226
Oct 24, 2025	46.95	46.95	46.50	46.50	46.50	0.25%	977
Oct 23, 2025	47.24	47.24	46.35	46.38	46.38	-2.52%	947
Oct 21, 2025	47.59	47.59	47.42	47.58	47.58	0.88%	1,708
Oct 20, 2025	47.17	47.17	47.17	47.17	47.17	-2.62%	953
Oct 17, 2025	48.29	48.44	48.25	48.44	48.44	-0.86%	1,866
Oct 16, 2025	47.92	48.85	47.92	48.85	48.85	2.62%	1,855
Oct 14, 2025	46.60	47.61	46.60	47.61	47.61	2.22%	669
Oct 10, 2025	47.45	47.45	46.57	46.57	46.57	-1.16%	1,474
Oct 9, 2025	47.31	47.31	47.12	47.12	47.12	-0.84%	901
Oct 8, 2025	47.75	47.75	46.57	47.52	47.52	1.47%	1,679
Oct 7, 2025	46.67	46.83	46.67	46.83	46.83	-0.37%	2,989
Oct 6, 2025	46.59	47.01	46.59	47.01	47.01	2.19%	38,375
Oct 3, 2025	45.92	46.00	45.92	46.00	46.00	1.08%	1,233
Oct 2, 2025	45.51	45.51	45.51	45.51	45.51	0.33%	1,035
Oct 1, 2025	45.82	45.85	45.32	45.36	45.36	2.24%	5,353
Sep 30, 2025	44.37	44.37	44.37	44.37	44.37	0.41%	12,711
Sep 29, 2025	44.62	44.64	44.18	44.18	44.18	1.36%	3,061
Sep 26, 2025	43.75	43.75	43.59	43.59	43.59	1.49%	4,507
Sep 25, 2025	44.02	44.02	42.61	42.95	42.95	-0.58%	20,632
Sep 24, 2025	43.50	43.50	43.20	43.20	43.20	0.84%	1,267
Sep 23, 2025	42.84	42.84	42.84	42.84	42.84	0.10%	344,629
Sep 22, 2025	42.72	42.80	42.45	42.80	42.80	1.49%	361,176
Sep 19, 2025	41.56	42.17	41.56	42.17	42.17	1.57%	1,162,573
Sep 18, 2025	42.08	42.08	41.52	41.52	41.52	-3.00%	9,604