RWE Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	40.52	40.52	40.52	40.52	40.52	-3.45%	574
Aug 13, 2025	41.32	41.97	41.32	41.97	41.97	0.24%	1,118
Aug 12, 2025	41.73	41.87	41.17	41.87	41.87	2.11%	1,079
Aug 11, 2025	40.50	41.25	40.50	41.00	41.00	-1.39%	1,278
Aug 8, 2025	42.52	42.52	41.58	41.58	41.58	-1.94%	748
Aug 7, 2025	42.42	42.42	42.39	42.40	42.40	-1.58%	1,067
Aug 6, 2025	42.41	43.08	42.41	43.08	43.08	1.37%	1,515
Aug 5, 2025	42.50	42.50	42.50	42.50	42.50	2.56%	506
Aug 4, 2025	41.95	42.35	41.44	41.44	41.44	-0.90%	1,206
Aug 1, 2025	42.15	42.15	41.62	41.81	41.81	1.07%	3,708
Jul 31, 2025	41.20	41.37	41.20	41.37	41.37	-1.94%	1,537
Jul 30, 2025	42.00	42.20	42.00	42.19	42.19	-1.10%	621,373
Jul 29, 2025	42.44	42.66	42.24	42.66	42.66	1.07%	479,201
Jul 28, 2025	42.21	42.21	42.21	42.21	42.21	-0.94%	538
Jul 25, 2025	42.54	42.61	42.54	42.61	42.61	1.50%	250
Jul 17, 2025	42.00	42.35	41.59	41.98	41.98	-1.25%	2,380
Jul 15, 2025	42.51	42.51	42.51	42.51	42.51	0.06%	259
Jul 14, 2025	41.57	42.48	41.57	42.48	42.48	0.31%	428
Jul 11, 2025	42.35	42.35	42.35	42.35	42.35	-0.56%	100
Jul 10, 2025	42.59	42.59	42.59	42.59	42.59	4.62%	100
Jul 8, 2025	40.71	40.71	40.71	40.71	40.71	-2.41%	375
Jun 30, 2025	41.69	41.72	41.69	41.72	41.72	-1.15%	1,027
Jun 24, 2025	42.11	42.20	42.11	42.20	42.20	3.74%	1,110
Jun 18, 2025	40.68	40.68	40.68	40.68	40.68	-	696
Jun 12, 2025	40.68	40.68	40.68	40.68	40.68	3.35%	5,340
Jun 11, 2025	39.37	39.37	39.36	39.36	39.36	1.68%	1,109
Jun 5, 2025	38.71	38.71	38.71	38.71	38.71	0.63%	200
Jun 4, 2025	38.47	38.47	38.47	38.47	38.47	1.47%	1,565
May 29, 2025	37.91	37.91	37.91	37.91	37.91	2.74%	131
May 22, 2025	36.90	36.90	36.90	36.90	36.90	-1.56%	674
May 21, 2025	37.49	37.49	37.49	37.49	37.49	-1.02%	811
May 7, 2025	37.87	37.87	37.87	37.87	37.87	2.99%	103
May 6, 2025	36.77	36.77	36.77	36.77	36.77	-7.31%	131
May 1, 2025	39.66	39.67	38.53	39.67	38.43	3.63%	429
Apr 30, 2025	38.28	38.28	38.28	38.28	37.08	-1.72%	1,613
Apr 22, 2025	38.95	38.95	38.95	38.95	37.73	9.97%	2,348
Apr 9, 2025	35.42	35.42	35.42	35.42	34.31	3.21%	1,384
Apr 7, 2025	34.32	34.32	34.32	34.32	33.25	-3.82%	139
Apr 4, 2025	35.45	35.90	35.45	35.68	34.56	-4.95%	1,367
Apr 3, 2025	37.54	37.54	37.54	37.54	36.37	7.32%	100
Mar 24, 2025	34.98	34.98	34.98	34.98	33.89	1.79%	4,140
Mar 20, 2025	34.37	34.37	34.37	34.37	33.29	-1.12%	180
Mar 14, 2025	34.76	34.76	34.76	34.76	33.67	-1.21%	152
Mar 13, 2025	35.06	35.25	35.06	35.18	34.08	2.00%	2,035
Mar 11, 2025	34.49	34.49	34.49	34.49	33.41	2.18%	300
Mar 7, 2025	33.74	33.76	33.74	33.76	32.70	-0.72%	11,339
Mar 6, 2025	34.00	34.00	34.00	34.00	32.94	8.68%	627
Feb 27, 2025	31.29	31.29	31.29	31.29	30.31	-0.20%	2,000
Feb 24, 2025	31.35	31.35	31.35	31.35	30.37	5.55%	6,064