RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0 |
| 2026-07-22 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 2 |
| 2026-07-21 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 1,412.60 | 17 |
| 2026-07-20 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0 |
| 2026-07-17 | 1,360.00 | 1,360.00 | 1,353.00 | 1,353.00 | 1,353.00 | 2 |
| 2026-07-16 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 0 |
| 2026-07-15 | 1,395.80 | 1,395.80 | 1,388.00 | 1,388.00 | 1,388.00 | 20 |
| 2026-07-14 | 1,380.00 | 1,380.00 | 1,374.60 | 1,380.00 | 1,380.00 | 31 |
| 2026-07-13 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2026-07-10 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 0 |
| 2026-07-09 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 2 |
| 2026-07-08 | 1,312.00 | 1,398.20 | 1,312.00 | 1,381.00 | 1,381.00 | 43 |
| 2026-07-07 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 25 |
| 2026-07-03 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 0 |
| 2026-07-02 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 35 |
| 2026-07-01 | 1,378.80 | 1,378.80 | 1,378.80 | 1,378.80 | 1,378.80 | 1 |
| 2026-06-30 | 1,360.20 | 1,375.00 | 1,360.20 | 1,375.00 | 1,375.00 | 21 |
| 2026-06-29 | 1,357.00 | 1,357.00 | 1,351.60 | 1,351.60 | 1,351.60 | 23 |
| 2026-06-26 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 5 |
| 2026-06-25 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 5 |
| 2026-06-24 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | 1,339.20 | 0 |
| 2026-06-23 | 1,326.00 | 1,339.20 | 1,326.00 | 1,339.20 | 1,339.20 | 30 |
| 2026-06-22 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 1,359.80 | 1 |
| 2026-06-19 | 1,322.60 | 1,322.60 | 1,322.60 | 1,322.60 | 1,322.60 | 23 |
| 2026-06-18 | 1,312.00 | 1,312.00 | 1,302.00 | 1,302.00 | 1,302.00 | 220 |
| 2026-06-17 | 1,321.00 | 1,321.00 | 1,316.20 | 1,316.20 | 1,316.20 | 6 |
| 2026-06-16 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 50 |
| 2026-06-15 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 17 |
| 2026-06-12 | 1,385.20 | 1,385.20 | 1,365.60 | 1,384.80 | 1,384.80 | 286 |
| 2026-06-11 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0 |
| 2026-06-10 | 1,360.00 | 1,360.00 | 1,357.00 | 1,357.00 | 1,357.00 | 11 |
| 2026-06-09 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 20 |
| 2026-06-08 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 1,360.00 | 86 |
| 2026-06-05 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 1,360.80 | 44 |
| 2026-06-04 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 2 |
| 2026-06-03 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 0 |
| 2026-06-02 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 1,343.20 | 0 |
| 2026-06-01 | 1,333.80 | 1,343.20 | 1,333.80 | 1,343.20 | 1,343.20 | 124 |
| 2026-05-29 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | 1,333.20 | 1 |
| 2026-05-28 | 1,346.40 | 1,346.40 | 1,343.00 | 1,343.00 | 1,343.00 | 16 |
| 2026-05-27 | 1,444.00 | 1,444.00 | 1,366.20 | 1,366.20 | 1,366.20 | 12 |
| 2026-05-26 | 1,402.60 | 1,402.60 | 1,402.60 | 1,402.60 | 1,402.60 | 2 |
| 2026-05-25 | 1,381.60 | 1,395.60 | 1,381.60 | 1,390.00 | 1,390.00 | 219 |
| 2026-05-22 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 17 |
| 2026-05-21 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1 |
| 2026-05-20 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 1 |
| 2026-05-19 | 1,373.20 | 1,373.20 | 1,372.80 | 1,372.80 | 1,372.80 | 13 |
| 2026-05-18 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 8 |
| 2026-05-15 | 1,360.40 | 1,361.00 | 1,360.40 | 1,361.00 | 1,361.00 | 61 |
| 2026-05-14 | 1,437.40 | 1,437.40 | 1,378.00 | 1,378.00 | 1,378.00 | 79 |
| 2026-05-13 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | 25 |
| 2026-05-12 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | 1,437.40 | 0 |
| 2026-05-11 | 1,429.00 | 1,442.20 | 1,429.00 | 1,437.40 | 1,437.40 | 12 |
| 2026-05-07 | 1,442.60 | 1,442.60 | 1,416.00 | 1,426.40 | 1,426.40 | 152 |
| 2026-05-06 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 5 |
| 2026-05-05 | 1,471.20 | 1,471.20 | 1,460.00 | 1,460.00 | 1,460.00 | 27 |
| 2026-05-04 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 1,474.60 | 2 |
| 2026-04-30 | 1,493.40 | 1,498.00 | 1,493.40 | 1,498.00 | 1,496.80 | 110 |
| 2026-04-29 | 1,490.40 | 1,490.40 | 1,490.40 | 1,490.40 | 1,489.21 | 8 |
| 2026-04-28 | 1,503.40 | 1,503.40 | 1,498.80 | 1,498.80 | 1,497.60 | 221 |
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.