RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 931.30 | 931.30 | 931.30 | 931.30 | 901.22 | 1 |
| 2023-06-12 | 927.40 | 927.40 | 927.40 | 927.40 | 897.45 | 0 |
| 2023-06-09 | 927.40 | 927.40 | 927.40 | 927.40 | 897.45 | 300 |
| 2023-06-08 | 924.50 | 924.50 | 924.50 | 924.50 | 894.64 | 0 |
| 2023-06-07 | 924.50 | 924.50 | 924.50 | 924.50 | 894.64 | 0 |
| 2023-06-06 | 924.50 | 924.50 | 924.50 | 924.50 | 894.64 | 1 |
| 2023-06-05 | 935.70 | 935.70 | 935.70 | 935.70 | 905.48 | 0 |
| 2023-06-02 | 935.70 | 935.70 | 935.70 | 935.70 | 905.48 | 0 |
| 2023-06-01 | 935.70 | 935.70 | 935.70 | 935.70 | 905.48 | 15 |
| 2023-05-31 | 936.00 | 936.00 | 936.00 | 936.00 | 905.77 | 0 |
| 2023-05-30 | 936.00 | 936.00 | 936.00 | 936.00 | 905.77 | 20 |
| 2023-05-29 | 935.90 | 935.90 | 935.90 | 935.90 | 905.67 | 4 |
| 2023-05-26 | 933.50 | 933.50 | 916.50 | 921.00 | 891.25 | 441 |
| 2023-05-25 | 966.00 | 966.00 | 966.00 | 966.00 | 934.80 | 0 |
| 2023-05-24 | 966.00 | 966.00 | 966.00 | 966.00 | 934.80 | 0 |
| 2023-05-23 | 966.00 | 966.00 | 966.00 | 966.00 | 934.80 | 20 |
| 2023-05-22 | 991.00 | 991.00 | 991.00 | 991.00 | 958.99 | 0 |
| 2023-05-19 | 991.00 | 991.00 | 991.00 | 991.00 | 958.99 | 0 |
| 2023-05-18 | 991.00 | 991.00 | 991.00 | 991.00 | 958.99 | 0 |
| 2023-05-17 | 991.00 | 991.00 | 991.00 | 991.00 | 958.99 | 10 |
| 2023-05-16 | 1,005.80 | 1,005.80 | 1,005.80 | 1,005.80 | 973.31 | 100 |
| 2023-05-15 | 1,000.20 | 1,000.20 | 1,000.20 | 1,000.20 | 967.89 | 100 |
| 2023-05-12 | 976.70 | 976.70 | 976.70 | 976.70 | 945.15 | 0 |
| 2023-05-11 | 976.70 | 976.70 | 976.70 | 976.70 | 945.15 | 0 |
| 2023-05-10 | 976.70 | 976.70 | 976.70 | 976.70 | 945.15 | 1 |
| 2023-05-09 | 999.30 | 999.30 | 999.30 | 999.30 | 967.02 | 1 |
| 2023-05-05 | 999.30 | 999.30 | 999.30 | 999.30 | 967.02 | 0 |
| 2023-05-04 | 999.30 | 999.30 | 999.30 | 999.30 | 967.02 | 0 |
| 2023-05-03 | 999.30 | 999.30 | 999.30 | 999.30 | 967.02 | 0 |
| 2023-05-02 | 999.30 | 999.30 | 999.30 | 999.30 | 967.02 | 2 |
| 2023-04-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 967.70 | 0 |
| 2023-04-27 | 999.80 | 1,000.00 | 999.80 | 1,000.00 | 967.70 | 40 |
| 2023-04-26 | 963.10 | 963.10 | 963.10 | 963.10 | 931.99 | 0 |
| 2023-04-25 | 974.80 | 974.80 | 963.10 | 963.10 | 931.99 | 22 |
| 2023-04-24 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-21 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-20 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-19 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-18 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-17 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-14 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-13 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-12 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 0 |
| 2023-04-11 | 955.30 | 955.30 | 955.30 | 955.30 | 924.44 | 30 |
| 2023-04-06 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-04-05 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-04-04 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-04-03 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-31 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-30 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-29 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-28 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-27 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 0 |
| 2023-03-24 | 893.70 | 893.70 | 893.70 | 893.70 | 864.83 | 8 |
| 2023-03-23 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 0 |
| 2023-03-22 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 0 |
| 2023-03-21 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 0 |
| 2023-03-20 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 0 |
| 2023-03-17 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 0 |
| 2023-03-16 | 931.90 | 931.90 | 931.90 | 931.90 | 901.80 | 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.