RWE Aktiengesellschaft (VIE:RWE)
Austria
· Delayed Price · Currency is EUR 37.75
+0.44 (1.18%)
At close: Sep 26, 2025
RWE Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.32 | 37.75 | 37.32 | 37.75 | 37.75 | 1.18% | - |
| Sep 25, 2025 | 37.09 | 37.45 | 37.09 | 37.31 | 37.31 | 0.40% | 340 |
| Sep 24, 2025 | 36.85 | 37.17 | 36.85 | 37.16 | 37.16 | 1.50% | - |
| Sep 23, 2025 | 36.75 | 36.79 | 36.45 | 36.61 | 36.61 | 0.99% | 280 |
| Sep 22, 2025 | 35.73 | 36.25 | 35.73 | 36.25 | 36.25 | 2.23% | - |
| Sep 19, 2025 | 35.41 | 35.46 | 35.33 | 35.46 | 35.46 | 0.34% | 1 |
| Sep 18, 2025 | 35.74 | 35.80 | 35.34 | 35.34 | 35.34 | -0.95% | - |
| Sep 17, 2025 | 35.65 | 36.09 | 35.65 | 35.68 | 35.68 | -0.17% | - |
| Sep 16, 2025 | 36.19 | 36.19 | 35.74 | 35.74 | 35.74 | -1.22% | 280 |
| Sep 15, 2025 | 35.94 | 36.18 | 35.94 | 36.18 | 36.18 | 0.78% | 19 |
| Sep 12, 2025 | 35.94 | 35.95 | 35.76 | 35.90 | 35.90 | 0.48% | 483 |
| Sep 11, 2025 | 35.91 | 35.91 | 35.58 | 35.73 | 35.73 | -0.22% | - |
| Sep 10, 2025 | 35.61 | 35.81 | 35.61 | 35.81 | 35.81 | - | - |
| Sep 9, 2025 | 36.18 | 36.18 | 35.65 | 35.81 | 35.81 | 0.36% | 200 |
| Sep 8, 2025 | 35.41 | 35.90 | 35.41 | 35.68 | 35.68 | 1.74% | 315 |
| Sep 5, 2025 | 34.72 | 35.07 | 34.72 | 35.07 | 35.07 | 0.98% | - |
| Sep 4, 2025 | 34.49 | 34.76 | 34.49 | 34.73 | 34.73 | 2.03% | - |
| Sep 3, 2025 | 33.91 | 34.05 | 33.91 | 34.04 | 34.04 | 0.50% | - |
| Sep 2, 2025 | 34.41 | 34.41 | 33.87 | 33.87 | 33.87 | -1.54% | - |
| Sep 1, 2025 | 34.28 | 34.40 | 34.17 | 34.40 | 34.40 | 0.17% | - |
| Aug 29, 2025 | 34.49 | 34.49 | 34.20 | 34.34 | 34.34 | -0.75% | - |
| Aug 28, 2025 | 35.02 | 35.02 | 34.44 | 34.60 | 34.60 | -0.94% | 200 |
| Aug 27, 2025 | 35.15 | 35.18 | 34.93 | 34.93 | 34.93 | -0.29% | - |
| Aug 26, 2025 | 35.37 | 35.37 | 35.03 | 35.03 | 35.03 | -0.68% | 200 |
| Aug 25, 2025 | 34.92 | 35.27 | 34.90 | 35.27 | 35.27 | -1.54% | 280 |
| Aug 22, 2025 | 35.67 | 35.82 | 35.55 | 35.82 | 35.82 | 0.56% | 280 |
| Aug 21, 2025 | 35.45 | 35.69 | 35.45 | 35.62 | 35.62 | 0.59% | 40 |
| Aug 20, 2025 | 35.28 | 35.42 | 34.80 | 35.41 | 35.41 | -0.03% | 520 |
| Aug 19, 2025 | 36.02 | 36.02 | 35.32 | 35.42 | 35.42 | 0.65% | 400 |
| Aug 18, 2025 | 36.14 | 36.14 | 35.19 | 35.19 | 35.19 | 0.63% | 222 |
| Aug 15, 2025 | 34.82 | 35.20 | 34.82 | 34.97 | 34.97 | 1.69% | 480 |
| Aug 14, 2025 | 34.56 | 34.56 | 34.00 | 34.39 | 34.39 | -3.04% | 2,677 |
| Aug 13, 2025 | 35.63 | 35.75 | 35.47 | 35.47 | 35.47 | -0.11% | - |
| Aug 12, 2025 | 35.56 | 35.67 | 35.51 | 35.51 | 35.51 | 0.11% | - |
| Aug 11, 2025 | 35.67 | 35.67 | 35.10 | 35.47 | 35.47 | -1.50% | 480 |
| Aug 8, 2025 | 36.34 | 36.44 | 36.01 | 36.01 | 36.01 | -0.33% | - |
| Aug 7, 2025 | 36.46 | 36.49 | 36.08 | 36.13 | 36.13 | -1.50% | 136 |
| Aug 6, 2025 | 36.68 | 36.70 | 36.58 | 36.68 | 36.68 | 0.30% | - |
| Aug 5, 2025 | 36.33 | 36.57 | 36.31 | 36.57 | 36.57 | 0.72% | - |
| Aug 4, 2025 | 35.94 | 36.31 | 35.94 | 36.31 | 36.31 | 1.20% | - |
| Aug 1, 2025 | 35.58 | 36.02 | 35.58 | 35.88 | 35.88 | -0.11% | 200 |
| Jul 31, 2025 | 36.25 | 36.25 | 35.88 | 35.92 | 35.92 | -1.21% | - |
| Jul 30, 2025 | 36.51 | 36.51 | 36.35 | 36.36 | 36.36 | -0.08% | - |
| Jul 29, 2025 | 35.99 | 36.39 | 35.99 | 36.39 | 36.39 | 1.62% | - |
| Jul 28, 2025 | 36.32 | 36.32 | 35.81 | 35.81 | 35.81 | -1.00% | - |
| Jul 25, 2025 | 36.18 | 36.18 | 35.92 | 36.17 | 36.17 | -0.19% | 25 |
| Jul 24, 2025 | 37.19 | 37.19 | 36.24 | 36.24 | 36.24 | -1.63% | 960 |
| Jul 23, 2025 | 37.53 | 37.53 | 36.84 | 36.84 | 36.84 | -2.28% | 840 |
| Jul 22, 2025 | 37.08 | 37.74 | 37.08 | 37.70 | 37.70 | 1.51% | 151 |
| Jul 21, 2025 | 36.61 | 37.14 | 36.61 | 37.14 | 37.14 | 1.78% | 680 |