RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 845.00 | 849.00 | 845.00 | 848.50 | 821.09 | 35 |
| 2022-01-06 | 866.40 | 866.40 | 866.40 | 866.40 | 838.42 | 0 |
| 2022-01-05 | 866.40 | 866.40 | 866.40 | 866.40 | 838.42 | 12 |
| 2022-01-04 | 886.80 | 886.80 | 886.80 | 886.80 | 858.16 | 0 |
| 2022-01-03 | 886.80 | 886.80 | 886.80 | 886.80 | 858.16 | 0 |
| 2021-12-30 | 886.80 | 886.80 | 886.80 | 886.80 | 858.16 | 100 |
| 2021-12-29 | 886.30 | 886.30 | 886.30 | 886.30 | 857.67 | 0 |
| 2021-12-28 | 886.30 | 886.30 | 886.30 | 886.30 | 857.67 | 100 |
| 2021-12-27 | 882.80 | 882.80 | 882.80 | 882.80 | 854.29 | 0 |
| 2021-12-23 | 882.80 | 882.80 | 882.80 | 882.80 | 854.29 | 0 |
| 2021-12-22 | 882.80 | 882.80 | 882.80 | 882.80 | 854.29 | 0 |
| 2021-12-21 | 882.80 | 882.80 | 882.80 | 882.80 | 854.29 | 130 |
| 2021-12-20 | 880.00 | 880.00 | 880.00 | 880.00 | 851.58 | 0 |
| 2021-12-17 | 880.00 | 880.00 | 880.00 | 880.00 | 851.58 | 20 |
| 2021-12-16 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-15 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-14 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-13 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-10 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-09 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-08 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-07 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-06 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-03 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-02 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 0 |
| 2021-12-01 | 878.70 | 878.70 | 878.70 | 878.70 | 850.32 | 200 |
| 2021-11-30 | 871.70 | 871.70 | 871.70 | 871.70 | 843.55 | 0 |
| 2021-11-29 | 871.70 | 871.70 | 871.70 | 871.70 | 843.55 | 10 |
| 2021-11-26 | 880.90 | 880.90 | 878.50 | 878.50 | 850.13 | 43 |
| 2021-11-25 | 876.90 | 876.90 | 876.90 | 876.90 | 848.58 | 15 |
| 2021-11-24 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-23 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-22 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-19 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-18 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-16 | 825.20 | 825.20 | 825.20 | 825.20 | 798.55 | 0 |
| 2021-11-15 | 818.00 | 825.20 | 818.00 | 825.20 | 798.55 | 1,820 |
| 2021-11-12 | 816.00 | 816.00 | 816.00 | 816.00 | 789.64 | 0 |
| 2021-11-11 | 816.00 | 816.00 | 816.00 | 816.00 | 789.64 | 0 |
| 2021-11-10 | 816.00 | 816.00 | 816.00 | 816.00 | 789.64 | 0 |
| 2021-11-09 | 815.40 | 816.00 | 815.40 | 816.00 | 789.64 | 25 |
| 2021-11-08 | 833.70 | 833.70 | 833.70 | 833.70 | 806.77 | 0 |
| 2021-11-05 | 833.70 | 833.70 | 833.70 | 833.70 | 806.77 | 12 |
| 2021-11-04 | 838.20 | 838.20 | 838.20 | 838.20 | 811.13 | 21 |
| 2021-11-03 | 857.20 | 857.20 | 857.20 | 857.20 | 829.51 | 0 |
| 2021-11-02 | 857.20 | 857.20 | 857.20 | 857.20 | 829.51 | 0 |
| 2021-11-01 | 857.20 | 857.20 | 857.20 | 857.20 | 829.51 | 25 |
| 2021-10-29 | 853.60 | 853.60 | 853.60 | 853.60 | 826.03 | 46 |
| 2021-10-27 | 852.20 | 852.20 | 852.20 | 852.20 | 824.67 | 25 |
| 2021-10-26 | 850.50 | 850.50 | 838.30 | 849.20 | 821.77 | 15 |
| 2021-10-25 | 850.50 | 850.50 | 850.50 | 850.50 | 823.03 | 0 |
| 2021-10-22 | 850.00 | 850.50 | 850.00 | 850.50 | 823.03 | 60 |
| 2021-10-21 | 840.00 | 840.00 | 840.00 | 840.00 | 812.87 | 10 |
| 2021-10-20 | 835.00 | 835.00 | 835.00 | 835.00 | 808.03 | 15 |
← NewerPage 21 of 21 · 1,254 trading days
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.