RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 922.80 | 922.80 | 922.80 | 922.80 | 892.99 | 50 |
| 2022-06-27 | 931.50 | 931.50 | 920.00 | 920.00 | 890.29 | 150 |
| 2022-06-24 | 945.00 | 945.00 | 945.00 | 945.00 | 914.48 | 5 |
| 2022-06-23 | 940.80 | 940.80 | 940.80 | 940.80 | 910.41 | 0 |
| 2022-06-22 | 940.80 | 940.80 | 940.80 | 940.80 | 910.41 | 0 |
| 2022-06-21 | 940.80 | 940.80 | 940.80 | 940.80 | 910.41 | 0 |
| 2022-06-20 | 940.80 | 940.80 | 940.80 | 940.80 | 910.41 | 1 |
| 2022-06-17 | 934.80 | 934.80 | 934.80 | 934.80 | 904.61 | 100 |
| 2022-06-16 | 940.40 | 940.40 | 914.90 | 914.90 | 885.35 | 58 |
| 2022-06-15 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 0 |
| 2022-06-14 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 0 |
| 2022-06-13 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 0 |
| 2022-06-10 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 0 |
| 2022-06-09 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 0 |
| 2022-06-08 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 991.31 | 10 |
| 2022-06-07 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-06-06 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-06-03 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-06-02 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-06-01 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-05-31 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-05-30 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-05-27 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 0 |
| 2022-05-26 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,005.44 | 9 |
| 2022-05-25 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,001.18 | 10 |
| 2022-05-24 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-23 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-20 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-19 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-18 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-17 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-16 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-13 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-12 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 21 |
| 2022-05-11 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-10 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-09 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-06 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-05 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-04 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-03 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 0 |
| 2022-05-02 | 972.10 | 972.10 | 972.10 | 972.10 | 940.70 | 10 |
| 2022-04-29 | 978.30 | 978.30 | 978.30 | 978.30 | 946.70 | 15 |
| 2022-04-28 | 995.30 | 995.30 | 995.30 | 995.30 | 963.15 | 0 |
| 2022-04-27 | 995.30 | 995.30 | 995.30 | 995.30 | 963.15 | 0 |
| 2022-04-26 | 995.30 | 995.30 | 995.30 | 995.30 | 963.15 | 10 |
| 2022-04-25 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 0 |
| 2022-04-22 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 0 |
| 2022-04-21 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 0 |
| 2022-04-20 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 0 |
| 2022-04-19 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 0 |
| 2022-04-14 | 980.00 | 980.00 | 980.00 | 980.00 | 948.35 | 6 |
| 2022-04-13 | 988.50 | 988.50 | 988.50 | 988.50 | 956.57 | 0 |
| 2022-04-12 | 988.50 | 988.50 | 988.50 | 988.50 | 956.57 | 500 |
| 2022-04-11 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 980.67 | 6 |
| 2022-04-08 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 0 |
| 2022-04-07 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 0 |
| 2022-04-06 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 0 |
| 2022-04-05 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 0 |
| 2022-04-04 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 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.