RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-19 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-16 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-15 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-14 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-12 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-09 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-08 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-07 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-02 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-12-01 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-11-30 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-11-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 0 |
| 2022-11-28 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 991.89 | 20 |
| 2022-11-25 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | 996.54 | 1 |
| 2022-11-24 | 995.00 | 995.00 | 995.00 | 995.00 | 962.86 | 0 |
| 2022-11-23 | 995.00 | 995.00 | 995.00 | 995.00 | 962.86 | 10 |
| 2022-11-22 | 995.00 | 995.00 | 995.00 | 995.00 | 962.86 | 0 |
| 2022-11-21 | 995.00 | 995.00 | 995.00 | 995.00 | 962.86 | 0 |
| 2022-11-18 | 995.00 | 995.00 | 995.00 | 995.00 | 962.86 | 100 |
| 2022-11-16 | 967.00 | 967.00 | 967.00 | 967.00 | 935.77 | 0 |
| 2022-11-15 | 951.10 | 967.00 | 951.10 | 967.00 | 935.77 | 45 |
| 2022-11-14 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-11 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-10 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-09 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-08 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-07 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-04 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-03 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-02 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-11-01 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-10-31 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-10-27 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-10-26 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 0 |
| 2022-10-25 | 950.10 | 950.10 | 950.10 | 950.10 | 919.41 | 22 |
| 2022-10-24 | 900.00 | 900.00 | 900.00 | 900.00 | 870.93 | 0 |
| 2022-10-21 | 900.00 | 900.00 | 900.00 | 900.00 | 870.93 | 0 |
| 2022-10-20 | 900.00 | 900.00 | 900.00 | 900.00 | 870.93 | 20 |
| 2022-10-19 | 901.10 | 901.10 | 901.10 | 901.10 | 872.00 | 22 |
| 2022-10-18 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-17 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-14 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-13 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-12 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-11 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-10 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 0 |
| 2022-10-07 | 966.80 | 966.80 | 966.80 | 966.80 | 935.57 | 15 |
| 2022-10-06 | 976.70 | 976.70 | 976.70 | 976.70 | 945.15 | 0 |
| 2022-10-05 | 976.70 | 976.70 | 976.70 | 976.70 | 945.15 | 5 |
| 2022-10-04 | 955.80 | 955.80 | 955.80 | 955.80 | 924.93 | 0 |
| 2022-10-03 | 955.80 | 955.80 | 955.80 | 955.80 | 924.93 | 0 |
| 2022-09-30 | 955.80 | 955.80 | 955.80 | 955.80 | 924.93 | 10 |
| 2022-09-29 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 0 |
| 2022-09-27 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 0 |
| 2022-09-26 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 0 |
| 2022-09-23 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 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.