RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 793.10 | 793.10 | 780.70 | 780.80 | 755.58 | 32 |
| 2024-02-27 | 800.00 | 800.00 | 772.20 | 773.30 | 748.32 | 122 |
| 2024-02-26 | 782.00 | 782.00 | 776.70 | 776.70 | 751.61 | 146 |
| 2024-02-23 | 787.00 | 787.00 | 781.90 | 781.90 | 756.65 | 109 |
| 2024-02-22 | 788.00 | 788.00 | 788.00 | 788.00 | 762.55 | 0 |
| 2024-02-21 | 791.40 | 791.40 | 787.00 | 788.00 | 762.55 | 72 |
| 2024-02-20 | 795.30 | 795.30 | 793.00 | 793.00 | 767.39 | 16 |
| 2024-02-19 | 814.80 | 814.80 | 797.00 | 797.00 | 771.26 | 245 |
| 2024-02-16 | 819.20 | 819.20 | 819.20 | 819.20 | 792.74 | 0 |
| 2024-02-15 | 819.20 | 819.20 | 819.20 | 819.20 | 792.74 | 2 |
| 2024-02-14 | 813.50 | 814.10 | 813.30 | 813.30 | 787.03 | 64 |
| 2024-02-13 | 822.00 | 822.00 | 822.00 | 822.00 | 795.45 | 0 |
| 2024-02-12 | 827.60 | 830.00 | 822.00 | 822.00 | 795.45 | 60 |
| 2024-02-09 | 828.70 | 828.70 | 822.00 | 822.90 | 796.32 | 77 |
| 2024-02-08 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | 10 |
| 2024-02-07 | 832.80 | 832.80 | 818.00 | 818.00 | 791.58 | 239 |
| 2024-02-06 | 844.70 | 844.70 | 820.00 | 820.00 | 793.51 | 246 |
| 2024-02-05 | 844.70 | 844.70 | 844.70 | 844.70 | 817.42 | 120 |
| 2024-02-02 | 844.20 | 845.20 | 844.20 | 845.20 | 817.90 | 125 |
| 2024-02-01 | 848.00 | 848.00 | 848.00 | 848.00 | 820.61 | 10 |
| 2024-01-31 | 851.80 | 851.80 | 851.80 | 851.80 | 824.29 | 17 |
| 2024-01-30 | 859.30 | 859.30 | 859.30 | 859.30 | 831.55 | 8 |
| 2024-01-29 | 857.00 | 857.00 | 847.70 | 852.80 | 825.26 | 552 |
| 2024-01-26 | 900.00 | 900.00 | 847.00 | 847.00 | 819.64 | 244 |
| 2024-01-25 | 915.50 | 915.50 | 915.50 | 915.50 | 885.93 | 20 |
| 2024-01-24 | 921.80 | 921.80 | 921.80 | 921.80 | 892.03 | 0 |
| 2024-01-23 | 921.80 | 921.80 | 921.80 | 921.80 | 892.03 | 1 |
| 2024-01-22 | 939.90 | 939.90 | 939.90 | 939.90 | 909.54 | 2 |
| 2024-01-19 | 918.60 | 918.60 | 918.60 | 918.60 | 888.93 | 0 |
| 2024-01-18 | 920.90 | 920.90 | 918.60 | 918.60 | 888.93 | 145 |
| 2024-01-17 | 940.00 | 940.00 | 908.70 | 908.70 | 879.35 | 161 |
| 2024-01-16 | 950.00 | 950.00 | 949.60 | 949.60 | 918.93 | 25 |
| 2024-01-15 | 989.70 | 989.70 | 959.90 | 959.90 | 928.90 | 30 |
| 2024-01-12 | 972.80 | 972.80 | 960.90 | 960.90 | 929.86 | 92 |
| 2024-01-11 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-10 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-09 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-08 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-05 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-04 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-03 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2024-01-02 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2023-12-29 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 0 |
| 2023-12-28 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 972.35 | 15 |
| 2023-12-27 | 996.30 | 996.30 | 996.30 | 996.30 | 964.12 | 0 |
| 2023-12-22 | 996.30 | 996.30 | 996.30 | 996.30 | 964.12 | 0 |
| 2023-12-21 | 996.30 | 996.30 | 996.30 | 996.30 | 964.12 | 12 |
| 2023-12-20 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 978.54 | 0 |
| 2023-12-19 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 978.54 | 0 |
| 2023-12-18 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 978.54 | 100 |
| 2023-12-15 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 979.31 | 3 |
| 2023-12-14 | 1,026.40 | 1,026.40 | 1,026.40 | 1,026.40 | 993.25 | 15 |
| 2023-12-13 | 986.00 | 986.00 | 986.00 | 986.00 | 954.15 | 0 |
| 2023-12-12 | 986.00 | 986.00 | 986.00 | 986.00 | 954.15 | 0 |
| 2023-12-11 | 986.00 | 986.00 | 986.00 | 986.00 | 954.15 | 100 |
| 2023-12-08 | 990.00 | 990.00 | 986.10 | 986.10 | 954.25 | 30 |
| 2023-12-07 | 978.10 | 978.10 | 978.10 | 978.10 | 946.51 | 0 |
| 2023-12-06 | 973.50 | 978.10 | 973.50 | 978.10 | 946.51 | 30 |
| 2023-12-05 | 961.70 | 961.70 | 961.70 | 961.70 | 930.64 | 0 |
| 2023-12-04 | 961.70 | 961.70 | 961.70 | 961.70 | 930.64 | 20 |
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.