RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 954.00 | 954.00 | 954.00 | 954.00 | 923.19 | 0 |
| 2023-11-30 | 954.00 | 954.00 | 954.00 | 954.00 | 923.19 | 0 |
| 2023-11-29 | 954.00 | 954.00 | 954.00 | 954.00 | 923.19 | 0 |
| 2023-11-28 | 951.90 | 960.50 | 951.90 | 954.00 | 923.19 | 71 |
| 2023-11-27 | 929.60 | 929.60 | 929.60 | 929.60 | 899.58 | 0 |
| 2023-11-24 | 929.60 | 929.60 | 929.60 | 929.60 | 899.58 | 0 |
| 2023-11-23 | 929.60 | 929.60 | 929.60 | 929.60 | 899.58 | 0 |
| 2023-11-22 | 929.60 | 929.60 | 929.60 | 929.60 | 899.58 | 0 |
| 2023-11-21 | 940.00 | 940.00 | 929.60 | 929.60 | 899.58 | 40 |
| 2023-11-20 | 930.50 | 930.50 | 930.50 | 930.50 | 900.45 | 0 |
| 2023-11-16 | 930.50 | 930.50 | 930.50 | 930.50 | 900.45 | 0 |
| 2023-11-15 | 932.50 | 932.50 | 930.50 | 930.50 | 900.45 | 65 |
| 2023-11-14 | 901.30 | 901.30 | 901.30 | 901.30 | 872.19 | 3 |
| 2023-11-13 | 892.90 | 892.90 | 892.90 | 892.90 | 864.06 | 0 |
| 2023-11-10 | 892.90 | 892.90 | 892.90 | 892.90 | 864.06 | 0 |
| 2023-11-09 | 892.90 | 892.90 | 892.90 | 892.90 | 864.06 | 0 |
| 2023-11-08 | 892.90 | 892.90 | 892.90 | 892.90 | 864.06 | 10 |
| 2023-11-07 | 910.20 | 910.20 | 910.20 | 910.20 | 880.80 | 0 |
| 2023-11-06 | 910.20 | 910.20 | 910.20 | 910.20 | 880.80 | 2 |
| 2023-11-03 | 899.00 | 899.00 | 899.00 | 899.00 | 869.96 | 0 |
| 2023-11-02 | 895.00 | 899.00 | 895.00 | 899.00 | 869.96 | 41 |
| 2023-11-01 | 878.40 | 878.40 | 878.40 | 878.40 | 850.03 | 0 |
| 2023-10-31 | 878.40 | 878.40 | 878.40 | 878.40 | 850.03 | 0 |
| 2023-10-30 | 878.40 | 878.40 | 878.40 | 878.40 | 850.03 | 0 |
| 2023-10-27 | 878.40 | 878.40 | 878.40 | 878.40 | 850.03 | 30 |
| 2023-10-26 | 863.70 | 863.70 | 863.70 | 863.70 | 835.80 | 8 |
| 2023-10-25 | 864.80 | 864.80 | 864.80 | 864.80 | 836.87 | 30 |
| 2023-10-24 | 825.80 | 825.80 | 825.80 | 825.80 | 799.13 | 0 |
| 2023-10-23 | 825.80 | 825.80 | 825.80 | 825.80 | 799.13 | 12 |
| 2023-10-20 | 843.90 | 843.90 | 843.90 | 843.90 | 816.64 | 30 |
| 2023-10-19 | 848.40 | 848.40 | 848.40 | 848.40 | 821.00 | 5 |
| 2023-10-18 | 845.20 | 845.20 | 832.70 | 832.70 | 805.80 | 7 |
| 2023-10-17 | 845.20 | 845.20 | 845.20 | 845.20 | 817.90 | 0 |
| 2023-10-16 | 845.20 | 845.20 | 845.20 | 845.20 | 817.90 | 3 |
| 2023-10-13 | 855.00 | 855.00 | 849.90 | 849.90 | 822.45 | 33 |
| 2023-10-12 | 857.10 | 857.10 | 851.60 | 851.60 | 824.09 | 11 |
| 2023-10-11 | 783.00 | 783.00 | 783.00 | 783.00 | 757.71 | 0 |
| 2023-10-10 | 783.00 | 783.00 | 783.00 | 783.00 | 757.71 | 3 |
| 2023-10-09 | 783.00 | 783.00 | 783.00 | 783.00 | 757.71 | 0 |
| 2023-10-06 | 793.80 | 793.80 | 783.00 | 783.00 | 757.71 | 125 |
| 2023-10-05 | 799.20 | 809.20 | 799.20 | 809.20 | 783.06 | 11 |
| 2023-10-04 | 816.10 | 817.00 | 816.10 | 817.00 | 790.61 | 30 |
| 2023-10-03 | 819.40 | 819.40 | 806.00 | 806.00 | 779.97 | 26 |
| 2023-10-02 | 866.90 | 866.90 | 866.90 | 866.90 | 838.90 | 0 |
| 2023-09-29 | 866.90 | 866.90 | 866.90 | 866.90 | 838.90 | 0 |
| 2023-09-27 | 865.70 | 866.90 | 865.70 | 866.90 | 838.90 | 45 |
| 2023-09-26 | 887.00 | 887.00 | 887.00 | 887.00 | 858.35 | 0 |
| 2023-09-25 | 900.90 | 900.90 | 887.00 | 887.00 | 858.35 | 6 |
| 2023-09-22 | 900.90 | 900.90 | 900.90 | 900.90 | 871.80 | 1 |
| 2023-09-21 | 901.90 | 901.90 | 901.90 | 901.90 | 872.77 | 55 |
| 2023-09-20 | 889.70 | 889.70 | 889.70 | 889.70 | 860.96 | 0 |
| 2023-09-19 | 889.70 | 889.70 | 889.70 | 889.70 | 860.96 | 0 |
| 2023-09-18 | 889.70 | 889.70 | 889.70 | 889.70 | 860.96 | 0 |
| 2023-09-15 | 889.70 | 889.70 | 889.70 | 889.70 | 860.96 | 0 |
| 2023-09-14 | 889.70 | 889.70 | 889.70 | 889.70 | 860.96 | 0 |
| 2023-09-13 | 887.80 | 889.70 | 887.80 | 889.70 | 860.96 | 17 |
| 2023-09-12 | 903.10 | 903.10 | 900.90 | 900.90 | 871.80 | 30 |
| 2023-09-11 | 891.00 | 891.00 | 891.00 | 891.00 | 862.22 | 0 |
| 2023-09-08 | 891.00 | 891.00 | 891.00 | 891.00 | 862.22 | 0 |
| 2023-09-07 | 891.00 | 891.00 | 891.00 | 891.00 | 862.22 | 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.