RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 868.90 | 868.90 | 868.90 | 868.90 | 840.84 | 80 |
| 2024-05-27 | 875.50 | 875.50 | 860.00 | 860.00 | 832.22 | 40 |
| 2024-05-24 | 852.50 | 852.50 | 852.50 | 852.50 | 824.97 | 0 |
| 2024-05-23 | 852.50 | 852.50 | 852.50 | 852.50 | 824.97 | 0 |
| 2024-05-22 | 852.50 | 852.50 | 852.50 | 852.50 | 824.97 | 0 |
| 2024-05-21 | 852.50 | 852.50 | 852.50 | 852.50 | 824.97 | 25 |
| 2024-05-20 | 866.60 | 866.60 | 866.60 | 866.60 | 838.61 | 1 |
| 2024-05-17 | 860.80 | 860.80 | 860.80 | 860.80 | 833.00 | 1 |
| 2024-05-16 | 885.70 | 885.70 | 885.70 | 885.70 | 857.09 | 11 |
| 2024-05-15 | 880.00 | 894.00 | 880.00 | 894.00 | 865.12 | 125 |
| 2024-05-14 | 857.20 | 869.20 | 857.20 | 869.20 | 841.13 | 54 |
| 2024-05-13 | 855.50 | 855.50 | 855.50 | 855.50 | 827.87 | 0 |
| 2024-05-10 | 855.50 | 857.00 | 852.40 | 855.50 | 827.87 | 110 |
| 2024-05-09 | 833.90 | 833.90 | 833.90 | 833.90 | 806.97 | 6 |
| 2024-05-07 | 812.90 | 812.90 | 812.90 | 812.90 | 786.64 | 0 |
| 2024-05-06 | 822.40 | 822.40 | 812.90 | 812.90 | 786.64 | 120 |
| 2024-05-03 | 838.20 | 838.20 | 836.00 | 836.00 | 809.00 | 21 |
| 2024-05-02 | 836.70 | 844.00 | 835.00 | 835.00 | 808.03 | 28 |
| 2024-04-30 | 823.90 | 823.90 | 823.90 | 823.90 | 797.29 | 0 |
| 2024-04-29 | 818.70 | 823.90 | 818.70 | 823.90 | 797.29 | 28 |
| 2024-04-26 | 808.40 | 808.40 | 808.40 | 808.40 | 782.29 | 50 |
| 2024-04-25 | 804.60 | 804.60 | 804.60 | 804.60 | 778.61 | 0 |
| 2024-04-24 | 804.60 | 804.60 | 804.60 | 804.60 | 778.61 | 39 |
| 2024-04-23 | 804.00 | 804.00 | 798.10 | 798.10 | 772.32 | 131 |
| 2024-04-22 | 818.00 | 818.00 | 818.00 | 818.00 | 791.58 | 3 |
| 2024-04-19 | 826.20 | 826.20 | 816.80 | 816.80 | 790.42 | 21 |
| 2024-04-18 | 808.20 | 815.00 | 808.20 | 815.00 | 788.68 | 303 |
| 2024-04-17 | 798.40 | 798.40 | 798.40 | 798.40 | 772.61 | 20 |
| 2024-04-16 | 809.60 | 809.60 | 809.60 | 809.60 | 783.45 | 1 |
| 2024-04-15 | 815.00 | 815.00 | 815.00 | 815.00 | 788.68 | 85 |
| 2024-04-12 | 816.00 | 825.30 | 816.00 | 825.30 | 798.64 | 1,030 |
| 2024-04-11 | 810.20 | 810.20 | 810.20 | 810.20 | 784.03 | 242 |
| 2024-04-10 | 798.00 | 798.00 | 777.00 | 777.00 | 751.90 | 121 |
| 2024-04-09 | 780.00 | 780.00 | 780.00 | 780.00 | 754.81 | 0 |
| 2024-04-08 | 780.00 | 780.00 | 780.00 | 780.00 | 754.81 | 0 |
| 2024-04-05 | 781.90 | 781.90 | 780.00 | 780.00 | 754.81 | 14 |
| 2024-04-04 | 774.40 | 774.40 | 774.40 | 774.40 | 749.39 | 0 |
| 2024-04-03 | 784.40 | 784.40 | 774.40 | 774.40 | 749.39 | 248 |
| 2024-04-02 | 795.50 | 799.10 | 795.50 | 799.10 | 773.29 | 9 |
| 2024-03-28 | 799.00 | 799.50 | 799.00 | 799.30 | 773.48 | 50 |
| 2024-03-27 | 791.60 | 791.60 | 791.60 | 791.60 | 766.03 | 10 |
| 2024-03-26 | 794.30 | 794.30 | 794.30 | 794.30 | 768.65 | 0 |
| 2024-03-25 | 794.30 | 794.30 | 794.30 | 794.30 | 768.65 | 11 |
| 2024-03-22 | 800.00 | 800.00 | 800.00 | 800.00 | 774.16 | 20 |
| 2024-03-21 | 790.00 | 791.30 | 788.80 | 791.30 | 765.74 | 108 |
| 2024-03-20 | 775.30 | 775.30 | 767.00 | 767.00 | 742.23 | 50 |
| 2024-03-19 | 787.00 | 787.00 | 772.00 | 778.50 | 753.36 | 83 |
| 2024-03-18 | 789.60 | 789.60 | 788.30 | 788.30 | 762.84 | 25 |
| 2024-03-15 | 786.00 | 787.30 | 786.00 | 787.30 | 761.87 | 23 |
| 2024-03-14 | 818.80 | 818.80 | 785.90 | 785.90 | 760.52 | 75 |
| 2024-03-13 | 817.50 | 817.50 | 816.70 | 816.70 | 790.32 | 11 |
| 2024-03-12 | 803.00 | 803.00 | 803.00 | 803.00 | 777.06 | 30 |
| 2024-03-11 | 809.00 | 809.00 | 809.00 | 809.00 | 782.87 | 2 |
| 2024-03-08 | 829.70 | 829.70 | 820.00 | 820.00 | 793.51 | 286 |
| 2024-03-07 | 810.40 | 817.00 | 805.90 | 817.00 | 790.61 | 73 |
| 2024-03-06 | 809.00 | 814.90 | 809.00 | 814.90 | 788.58 | 184 |
| 2024-03-05 | 785.70 | 807.10 | 785.70 | 807.10 | 781.03 | 3 |
| 2024-03-04 | 808.60 | 808.60 | 785.00 | 785.00 | 759.65 | 81 |
| 2024-03-01 | 797.40 | 797.40 | 785.20 | 785.20 | 759.84 | 211 |
| 2024-02-29 | 780.80 | 780.80 | 780.80 | 780.80 | 755.58 | 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.