RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,451.60 | 1,451.60 | 1,451.60 | 1,451.60 | 1,450.44 | 2 |
| 2026-04-24 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 5 |
| 2026-04-23 | 1,450.00 | 1,476.00 | 1,450.00 | 1,476.00 | 1,476.00 | 41 |
| 2026-04-22 | 1,443.60 | 1,450.00 | 1,443.60 | 1,450.00 | 1,450.00 | 23 |
| 2026-04-21 | 1,406.80 | 1,431.80 | 1,406.80 | 1,431.80 | 1,431.80 | 21 |
| 2026-04-20 | 1,379.80 | 1,392.00 | 1,379.80 | 1,392.00 | 1,392.00 | 13 |
| 2026-04-17 | 1,389.40 | 1,389.40 | 1,357.80 | 1,357.80 | 1,357.80 | 79 |
| 2026-04-16 | 1,469.00 | 1,469.00 | 1,429.20 | 1,429.20 | 1,429.20 | 7 |
| 2026-04-15 | 1,469.00 | 1,469.00 | 1,429.00 | 1,429.00 | 1,429.00 | 92 |
| 2026-04-14 | 1,469.00 | 1,469.00 | 1,425.00 | 1,429.80 | 1,429.80 | 62 |
| 2026-04-13 | 1,469.00 | 1,469.00 | 1,445.20 | 1,446.00 | 1,446.00 | 75 |
| 2026-04-10 | 1,469.00 | 1,469.00 | 1,430.80 | 1,430.80 | 1,430.80 | 49 |
| 2026-04-09 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 3 |
| 2026-04-08 | 1,413.60 | 1,413.60 | 1,413.60 | 1,413.60 | 1,413.60 | 43 |
| 2026-04-07 | 1,439.00 | 1,439.00 | 1,438.20 | 1,438.20 | 1,438.20 | 5 |
| 2026-04-02 | 1,435.00 | 1,440.40 | 1,430.00 | 1,430.00 | 1,430.00 | 9 |
| 2026-04-01 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1 |
| 2026-03-31 | 1,385.40 | 1,399.80 | 1,385.40 | 1,399.80 | 1,399.80 | 4 |
| 2026-03-30 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 4 |
| 2026-03-27 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 0 |
| 2026-03-26 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 1,385.40 | 0 |
| 2026-03-25 | 1,361.60 | 1,385.40 | 1,361.60 | 1,385.40 | 1,385.40 | 10 |
| 2026-03-24 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 10 |
| 2026-03-23 | 1,438.00 | 1,438.00 | 1,336.40 | 1,356.40 | 1,356.40 | 155 |
| 2026-03-20 | 1,460.00 | 1,460.00 | 1,426.80 | 1,438.00 | 1,438.00 | 58 |
| 2026-03-19 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 1,419.80 | 0 |
| 2026-03-18 | 1,433.80 | 1,433.80 | 1,419.80 | 1,419.80 | 1,419.80 | 6 |
| 2026-03-17 | 1,425.40 | 1,426.00 | 1,425.40 | 1,426.00 | 1,426.00 | 82 |
| 2026-03-16 | 1,396.40 | 1,410.60 | 1,391.80 | 1,410.60 | 1,410.60 | 250 |
| 2026-03-13 | 1,363.80 | 1,366.00 | 1,353.00 | 1,366.00 | 1,366.00 | 31 |
| 2026-03-12 | 1,341.80 | 1,355.00 | 1,341.80 | 1,355.00 | 1,355.00 | 200 |
| 2026-03-11 | 1,300.40 | 1,300.40 | 1,299.00 | 1,299.00 | 1,299.00 | 22 |
| 2026-03-10 | 1,322.00 | 1,330.00 | 1,322.00 | 1,330.00 | 1,330.00 | 30 |
| 2026-03-09 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0 |
| 2026-03-06 | 1,279.80 | 1,290.20 | 1,271.00 | 1,271.00 | 1,271.00 | 343 |
| 2026-03-05 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 10 |
| 2026-03-04 | 1,291.00 | 1,299.20 | 1,291.00 | 1,299.20 | 1,299.20 | 52 |
| 2026-03-03 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 0 |
| 2026-03-02 | 1,335.00 | 1,336.60 | 1,327.00 | 1,327.20 | 1,327.20 | 873 |
| 2026-02-27 | 1,321.40 | 1,321.40 | 1,321.20 | 1,321.20 | 1,321.20 | 28 |
| 2026-02-26 | 1,325.00 | 1,325.00 | 1,310.00 | 1,310.00 | 1,310.00 | 250 |
| 2026-02-25 | 1,296.00 | 1,296.00 | 1,295.60 | 1,295.60 | 1,295.60 | 102 |
| 2026-02-24 | 1,257.80 | 1,272.20 | 1,257.60 | 1,272.20 | 1,272.20 | 44 |
| 2026-02-23 | 1,269.00 | 1,269.00 | 1,257.80 | 1,257.80 | 1,257.80 | 20 |
| 2026-02-20 | 1,239.00 | 1,262.40 | 1,239.00 | 1,262.40 | 1,262.40 | 63 |
| 2026-02-19 | 1,335.20 | 1,335.20 | 1,244.80 | 1,244.80 | 1,244.80 | 52 |
| 2026-02-18 | 1,259.60 | 1,273.20 | 1,255.00 | 1,273.20 | 1,273.20 | 144 |
| 2026-02-17 | 1,240.20 | 1,247.80 | 1,240.20 | 1,247.80 | 1,247.80 | 11 |
| 2026-02-16 | 1,210.60 | 1,210.60 | 1,200.00 | 1,210.60 | 1,210.60 | 69 |
| 2026-02-13 | 1,225.80 | 1,230.00 | 1,225.80 | 1,226.00 | 1,226.00 | 21 |
| 2026-02-12 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | 1,312.40 | 112 |
| 2026-02-11 | 1,317.00 | 1,317.00 | 1,314.40 | 1,314.40 | 1,314.40 | 10 |
| 2026-02-10 | 1,302.40 | 1,302.40 | 1,292.20 | 1,292.20 | 1,292.20 | 21 |
| 2026-02-09 | 1,293.40 | 1,293.40 | 1,290.80 | 1,290.80 | 1,290.80 | 54 |
| 2026-02-06 | 1,288.40 | 1,293.40 | 1,288.40 | 1,291.60 | 1,291.60 | 16 |
| 2026-02-05 | 1,286.60 | 1,286.60 | 1,255.00 | 1,255.00 | 1,255.00 | 234 |
| 2026-02-04 | 1,332.00 | 1,335.20 | 1,332.00 | 1,332.40 | 1,332.40 | 42 |
| 2026-02-03 | 1,290.20 | 1,316.20 | 1,290.20 | 1,316.20 | 1,316.20 | 57 |
| 2026-02-02 | 1,339.00 | 1,339.00 | 1,313.40 | 1,313.40 | 1,313.40 | 30 |
| 2026-01-30 | 1,310.60 | 1,310.60 | 1,310.60 | 1,310.60 | 1,310.60 | 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.