RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 0 |
| 2022-09-21 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 970.80 | 11 |
| 2022-09-20 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-19 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-16 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-15 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-14 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-13 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-12 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-09 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-08 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-07 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 0 |
| 2022-09-06 | 948.90 | 948.90 | 948.90 | 948.90 | 918.25 | 5 |
| 2022-09-05 | 958.00 | 958.00 | 958.00 | 958.00 | 927.06 | 0 |
| 2022-09-02 | 958.00 | 958.00 | 958.00 | 958.00 | 927.06 | 0 |
| 2022-09-01 | 958.00 | 958.00 | 958.00 | 958.00 | 927.06 | 0 |
| 2022-08-31 | 958.00 | 958.00 | 958.00 | 958.00 | 927.06 | 5 |
| 2022-08-30 | 985.50 | 985.50 | 985.50 | 985.50 | 953.67 | 0 |
| 2022-08-29 | 985.50 | 985.50 | 985.50 | 985.50 | 953.67 | 30 |
| 2022-08-26 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-25 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-24 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-23 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-22 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-19 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-18 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-17 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-16 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-15 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 0 |
| 2022-08-12 | 1,037.20 | 1,037.20 | 1,037.20 | 1,037.20 | 1,003.70 | 25 |
| 2022-08-11 | 1,032.20 | 1,032.20 | 1,032.20 | 1,032.20 | 998.86 | 1 |
| 2022-08-10 | 1,027.80 | 1,027.80 | 1,027.80 | 1,027.80 | 994.60 | 0 |
| 2022-08-09 | 1,027.80 | 1,027.80 | 1,027.80 | 1,027.80 | 994.60 | 12 |
| 2022-08-08 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | 989.57 | 2 |
| 2022-08-05 | 1,014.20 | 1,014.20 | 1,014.20 | 1,014.20 | 981.44 | 15 |
| 2022-08-04 | 985.50 | 985.50 | 985.50 | 985.50 | 953.67 | 0 |
| 2022-08-03 | 987.40 | 987.40 | 985.50 | 985.50 | 953.67 | 200 |
| 2022-08-02 | 985.60 | 985.60 | 985.60 | 985.60 | 953.77 | 0 |
| 2022-08-01 | 985.60 | 985.60 | 985.60 | 985.60 | 953.77 | 0 |
| 2022-07-29 | 984.10 | 985.60 | 984.10 | 985.60 | 953.77 | 27 |
| 2022-07-28 | 970.00 | 970.00 | 970.00 | 970.00 | 938.67 | 24 |
| 2022-07-27 | 951.10 | 951.10 | 951.10 | 951.10 | 920.38 | 7 |
| 2022-07-26 | 930.50 | 930.50 | 930.50 | 930.50 | 900.45 | 0 |
| 2022-07-25 | 930.50 | 930.50 | 930.50 | 930.50 | 900.45 | 0 |
| 2022-07-22 | 930.50 | 930.50 | 930.50 | 930.50 | 900.45 | 10 |
| 2022-07-21 | 934.30 | 934.30 | 934.30 | 934.30 | 904.12 | 0 |
| 2022-07-20 | 934.30 | 934.30 | 934.30 | 934.30 | 904.12 | 0 |
| 2022-07-19 | 934.30 | 934.30 | 934.30 | 934.30 | 904.12 | 17 |
| 2022-07-18 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-15 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-14 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-13 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-12 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-11 | 882.90 | 882.90 | 882.90 | 882.90 | 854.38 | 0 |
| 2022-07-08 | 886.40 | 886.60 | 882.90 | 882.90 | 854.38 | 25 |
| 2022-07-07 | 919.20 | 919.20 | 919.20 | 919.20 | 889.51 | 0 |
| 2022-07-04 | 919.20 | 919.20 | 919.20 | 919.20 | 889.51 | 12 |
| 2022-07-01 | 873.00 | 873.00 | 873.00 | 873.00 | 844.80 | 0 |
| 2022-06-30 | 907.60 | 907.60 | 873.00 | 873.00 | 844.80 | 42 |
| 2022-06-29 | 922.80 | 922.80 | 922.80 | 922.80 | 892.99 | 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.