RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-20 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-19 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 80 |
| 2024-08-16 | 782.10 | 787.00 | 782.00 | 787.00 | 761.58 | 270 |
| 2024-08-15 | 788.00 | 788.00 | 782.00 | 782.00 | 756.74 | 63 |
| 2024-08-14 | 810.00 | 810.00 | 774.40 | 774.40 | 749.39 | 334 |
| 2024-08-13 | 826.40 | 826.40 | 826.40 | 826.40 | 799.71 | 5 |
| 2024-08-12 | 810.40 | 810.80 | 810.40 | 810.80 | 784.61 | 58 |
| 2024-08-09 | 803.00 | 813.00 | 803.00 | 813.00 | 786.74 | 33 |
| 2024-08-08 | 803.00 | 803.00 | 803.00 | 803.00 | 777.06 | 20 |
| 2024-08-07 | 792.20 | 792.20 | 792.20 | 792.20 | 766.61 | 24 |
| 2024-08-06 | 790.50 | 799.80 | 786.20 | 786.20 | 760.81 | 186 |
| 2024-08-05 | 953.00 | 953.00 | 773.80 | 773.80 | 748.81 | 1,195 |
| 2024-08-02 | 892.80 | 892.80 | 808.00 | 809.70 | 783.55 | 1,375 |
| 2024-08-01 | 884.30 | 884.30 | 884.30 | 884.30 | 855.74 | 3 |
| 2024-07-31 | 875.00 | 875.00 | 875.00 | 875.00 | 846.74 | 65 |
| 2024-07-30 | 860.30 | 860.30 | 860.30 | 860.30 | 832.51 | 54 |
| 2024-07-29 | 861.60 | 868.00 | 860.00 | 864.80 | 836.87 | 1,077 |
| 2024-07-26 | 842.20 | 842.20 | 842.20 | 842.20 | 815.00 | 0 |
| 2024-07-25 | 842.20 | 842.20 | 842.20 | 842.20 | 815.00 | 1 |
| 2024-07-24 | 854.20 | 854.20 | 850.00 | 850.00 | 822.55 | 19 |
| 2024-07-23 | 866.00 | 866.00 | 831.60 | 831.60 | 804.74 | 40 |
| 2024-07-22 | 841.20 | 841.20 | 841.20 | 841.20 | 814.03 | 1 |
| 2024-07-19 | 824.60 | 831.00 | 824.60 | 831.00 | 804.16 | 38 |
| 2024-07-18 | 832.90 | 832.90 | 832.90 | 832.90 | 806.00 | 0 |
| 2024-07-17 | 828.80 | 832.90 | 828.80 | 832.90 | 806.00 | 76 |
| 2024-07-16 | 832.70 | 832.70 | 825.80 | 825.80 | 799.13 | 91 |
| 2024-07-15 | 836.50 | 838.70 | 836.50 | 837.00 | 809.97 | 1,064 |
| 2024-07-12 | 862.30 | 862.30 | 862.30 | 862.30 | 834.45 | 25 |
| 2024-07-11 | 851.00 | 855.00 | 851.00 | 854.00 | 826.42 | 1,041 |
| 2024-07-10 | 835.90 | 835.90 | 835.90 | 835.90 | 808.90 | 1 |
| 2024-07-09 | 835.90 | 835.90 | 835.90 | 835.90 | 808.90 | 30 |
| 2024-07-08 | 812.00 | 812.00 | 812.00 | 812.00 | 785.77 | 0 |
| 2024-07-04 | 812.00 | 812.00 | 812.00 | 812.00 | 785.77 | 0 |
| 2024-07-03 | 812.00 | 812.00 | 812.00 | 812.00 | 785.77 | 26 |
| 2024-07-02 | 824.10 | 824.10 | 824.10 | 824.10 | 797.48 | 1 |
| 2024-07-01 | 824.30 | 824.30 | 824.30 | 824.30 | 797.68 | 2 |
| 2024-06-28 | 814.40 | 814.40 | 814.40 | 814.40 | 788.10 | 36 |
| 2024-06-27 | 829.30 | 829.30 | 829.30 | 829.30 | 802.51 | 0 |
| 2024-06-26 | 833.30 | 833.30 | 829.30 | 829.30 | 802.51 | 121 |
| 2024-06-25 | 837.70 | 837.70 | 837.70 | 837.70 | 810.64 | 10 |
| 2024-06-24 | 835.50 | 835.50 | 835.50 | 835.50 | 808.51 | 5 |
| 2024-06-21 | 841.30 | 841.30 | 841.30 | 841.30 | 814.13 | 1 |
| 2024-06-20 | 832.50 | 833.30 | 832.50 | 833.30 | 806.39 | 17 |
| 2024-06-19 | 815.00 | 815.00 | 815.00 | 815.00 | 788.68 | 0 |
| 2024-06-18 | 815.00 | 815.00 | 815.00 | 815.00 | 788.68 | 40 |
| 2024-06-17 | 820.00 | 820.00 | 820.00 | 820.00 | 793.51 | 0 |
| 2024-06-14 | 837.40 | 837.40 | 820.00 | 820.00 | 793.51 | 91 |
| 2024-06-13 | 838.30 | 838.30 | 838.00 | 838.00 | 810.93 | 52 |
| 2024-06-12 | 838.70 | 838.70 | 838.70 | 838.70 | 811.61 | 1 |
| 2024-06-11 | 845.80 | 845.80 | 845.80 | 845.80 | 818.48 | 0 |
| 2024-06-10 | 845.80 | 845.80 | 845.80 | 845.80 | 818.48 | 0 |
| 2024-06-07 | 859.20 | 859.20 | 843.10 | 845.80 | 818.48 | 42 |
| 2024-06-06 | 890.00 | 890.00 | 890.00 | 890.00 | 861.25 | 2 |
| 2024-06-05 | 882.00 | 882.00 | 882.00 | 882.00 | 853.51 | 0 |
| 2024-06-04 | 874.50 | 882.00 | 874.50 | 882.00 | 853.51 | 80 |
| 2024-06-03 | 863.00 | 863.00 | 863.00 | 863.00 | 835.13 | 10 |
| 2024-05-31 | 860.00 | 860.00 | 860.00 | 860.00 | 832.22 | 0 |
| 2024-05-30 | 860.00 | 860.00 | 860.00 | 860.00 | 832.22 | 5 |
| 2024-05-29 | 868.90 | 868.90 | 868.90 | 868.90 | 840.84 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.