RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,310.60 | 1,310.60 | 1,310.60 | 1,310.60 | 1,310.60 | 0 |
| 2026-01-29 | 1,320.00 | 1,320.00 | 1,299.00 | 1,310.60 | 1,310.60 | 182 |
| 2026-01-28 | 1,277.00 | 1,292.00 | 1,277.00 | 1,292.00 | 1,292.00 | 51 |
| 2026-01-27 | 1,278.00 | 1,278.00 | 1,268.40 | 1,271.60 | 1,271.60 | 74 |
| 2026-01-26 | 1,245.00 | 1,254.00 | 1,245.00 | 1,249.60 | 1,249.60 | 207 |
| 2026-01-23 | 1,290.00 | 1,290.00 | 1,230.40 | 1,230.40 | 1,230.40 | 225 |
| 2026-01-22 | 1,267.60 | 1,277.40 | 1,262.20 | 1,262.20 | 1,262.20 | 144 |
| 2026-01-21 | 1,278.00 | 1,278.00 | 1,241.20 | 1,258.40 | 1,258.40 | 84 |
| 2026-01-20 | 1,246.60 | 1,246.60 | 1,244.40 | 1,244.40 | 1,244.40 | 16 |
| 2026-01-19 | 1,237.20 | 1,237.20 | 1,237.00 | 1,237.00 | 1,237.00 | 376 |
| 2026-01-16 | 1,240.80 | 1,256.00 | 1,240.00 | 1,255.80 | 1,255.80 | 216 |
| 2026-01-15 | 1,198.80 | 1,198.80 | 1,198.80 | 1,198.80 | 1,198.80 | 0 |
| 2026-01-14 | 1,199.80 | 1,199.80 | 1,198.80 | 1,198.80 | 1,198.80 | 5 |
| 2026-01-13 | 1,172.00 | 1,188.00 | 1,172.00 | 1,188.00 | 1,188.00 | 366 |
| 2026-01-12 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 6 |
| 2026-01-09 | 1,168.60 | 1,168.60 | 1,163.00 | 1,163.00 | 1,163.00 | 46 |
| 2026-01-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1 |
| 2026-01-07 | 1,175.20 | 1,177.00 | 1,172.00 | 1,172.00 | 1,172.00 | 271 |
| 2026-01-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 20 |
| 2026-01-05 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | 105 |
| 2026-01-02 | 1,130.00 | 1,130.00 | 1,115.00 | 1,119.40 | 1,119.40 | 28 |
| 2025-12-30 | 1,099.20 | 1,099.20 | 1,099.00 | 1,099.00 | 1,099.00 | 21 |
| 2025-12-29 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 0 |
| 2025-12-23 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 1,083.20 | 2 |
| 2025-12-22 | 1,095.00 | 1,095.00 | 1,077.80 | 1,077.80 | 1,077.80 | 15 |
| 2025-12-19 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 0 |
| 2025-12-18 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 0 |
| 2025-12-17 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 0 |
| 2025-12-16 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 6 |
| 2025-12-15 | 1,054.40 | 1,054.40 | 1,054.40 | 1,054.40 | 1,054.40 | 0 |
| 2025-12-12 | 1,051.20 | 1,054.40 | 1,051.20 | 1,054.40 | 1,054.40 | 2 |
| 2025-12-11 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1 |
| 2025-12-10 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 3 |
| 2025-12-09 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 3 |
| 2025-12-08 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 25 |
| 2025-12-05 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2025-12-04 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 35 |
| 2025-12-03 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 0 |
| 2025-12-02 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 1,046.20 | 3 |
| 2025-12-01 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0 |
| 2025-11-28 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0 |
| 2025-11-27 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0 |
| 2025-11-26 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 0 |
| 2025-11-25 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 1,069.60 | 2 |
| 2025-11-24 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | 0 |
| 2025-11-21 | 1,074.00 | 1,074.00 | 1,063.60 | 1,063.60 | 1,063.60 | 96 |
| 2025-11-20 | 1,075.80 | 1,080.40 | 1,075.80 | 1,080.40 | 1,080.40 | 39 |
| 2025-11-19 | 1,116.00 | 1,116.00 | 1,075.80 | 1,075.80 | 1,075.80 | 2 |
| 2025-11-18 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 1,100.20 | 9 |
| 2025-11-14 | 1,130.00 | 1,130.00 | 1,096.60 | 1,096.60 | 1,096.60 | 3 |
| 2025-11-13 | 1,111.20 | 1,111.20 | 1,101.40 | 1,101.40 | 1,101.40 | 34 |
| 2025-11-12 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 61 |
| 2025-11-11 | 1,051.40 | 1,051.40 | 1,051.20 | 1,051.20 | 1,051.20 | 21 |
| 2025-11-10 | 1,052.40 | 1,052.40 | 1,041.80 | 1,050.00 | 1,050.00 | 61 |
| 2025-11-07 | 1,054.20 | 1,054.20 | 1,048.00 | 1,048.00 | 1,048.00 | 6 |
| 2025-11-06 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 20 |
| 2025-11-05 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 0 |
| 2025-11-04 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 106 |
| 2025-11-03 | 1,039.60 | 1,039.60 | 1,034.40 | 1,034.40 | 1,034.40 | 130 |
| 2025-10-31 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 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.