RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 972.20 | 972.20 | 972.20 | 972.20 | 940.80 | 0 |
| 2022-03-31 | 959.00 | 972.20 | 959.00 | 972.20 | 940.80 | 35 |
| 2022-03-30 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-29 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-28 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-25 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-24 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-23 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-22 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 0 |
| 2022-03-21 | 942.10 | 942.10 | 942.10 | 942.10 | 911.67 | 30 |
| 2022-03-18 | 932.00 | 932.00 | 932.00 | 932.00 | 901.90 | 15 |
| 2022-03-17 | 900.80 | 900.80 | 900.80 | 900.80 | 871.71 | 0 |
| 2022-03-16 | 900.80 | 900.80 | 900.80 | 900.80 | 871.71 | 0 |
| 2022-03-15 | 900.80 | 900.80 | 900.80 | 900.80 | 871.71 | 30 |
| 2022-03-14 | 957.60 | 957.60 | 957.60 | 957.60 | 926.67 | 0 |
| 2022-03-11 | 957.60 | 957.60 | 957.60 | 957.60 | 926.67 | 0 |
| 2022-03-10 | 950.00 | 957.60 | 950.00 | 957.60 | 926.67 | 475 |
| 2022-03-09 | 939.90 | 945.90 | 939.90 | 945.90 | 915.35 | 45 |
| 2022-03-08 | 871.60 | 871.60 | 871.60 | 871.60 | 843.45 | 5 |
| 2022-03-07 | 872.80 | 872.80 | 872.80 | 872.80 | 844.61 | 100 |
| 2022-03-04 | 904.40 | 904.40 | 904.40 | 904.40 | 875.19 | 0 |
| 2022-03-03 | 916.00 | 916.00 | 904.40 | 904.40 | 875.19 | 107 |
| 2022-03-02 | 916.00 | 916.00 | 916.00 | 916.00 | 886.41 | 0 |
| 2022-03-01 | 916.00 | 916.00 | 916.00 | 916.00 | 886.41 | 0 |
| 2022-02-28 | 916.00 | 916.00 | 916.00 | 916.00 | 886.41 | 0 |
| 2022-02-25 | 916.00 | 916.00 | 916.00 | 916.00 | 886.41 | 0 |
| 2022-02-24 | 916.00 | 916.00 | 916.00 | 916.00 | 886.41 | 30 |
| 2022-02-23 | 920.70 | 920.70 | 920.70 | 920.70 | 890.96 | 41 |
| 2022-02-22 | 916.40 | 920.00 | 916.40 | 920.00 | 890.29 | 30 |
| 2022-02-21 | 941.00 | 941.00 | 941.00 | 941.00 | 910.61 | 0 |
| 2022-02-18 | 941.00 | 941.00 | 941.00 | 941.00 | 910.61 | 5 |
| 2022-02-17 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-16 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-15 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-14 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-11 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-10 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-09 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 0 |
| 2022-02-08 | 907.20 | 907.20 | 907.20 | 907.20 | 877.90 | 10 |
| 2022-02-07 | 910.60 | 910.60 | 910.60 | 910.60 | 881.19 | 0 |
| 2022-02-04 | 910.60 | 910.60 | 910.60 | 910.60 | 881.19 | 0 |
| 2022-02-03 | 910.60 | 910.60 | 910.60 | 910.60 | 881.19 | 0 |
| 2022-02-02 | 910.60 | 910.60 | 910.60 | 910.60 | 881.19 | 0 |
| 2022-02-01 | 910.60 | 910.60 | 910.60 | 910.60 | 881.19 | 12 |
| 2022-01-31 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-28 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-27 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-26 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-25 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-24 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-21 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-20 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-19 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-18 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-17 | 877.00 | 877.00 | 877.00 | 877.00 | 848.67 | 0 |
| 2022-01-14 | 875.00 | 877.00 | 875.00 | 877.00 | 848.67 | 40 |
| 2022-01-13 | 849.90 | 849.90 | 849.90 | 849.90 | 822.45 | 0 |
| 2022-01-12 | 849.90 | 849.90 | 849.90 | 849.90 | 822.45 | 0 |
| 2022-01-11 | 849.90 | 849.90 | 849.90 | 849.90 | 822.45 | 3 |
| 2022-01-10 | 848.50 | 848.50 | 848.50 | 848.50 | 821.09 | 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.