RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 1,030.20 | 48 |
| 2025-10-29 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 4 |
| 2025-10-27 | 1,021.00 | 1,021.00 | 979.90 | 979.90 | 979.90 | 63 |
| 2025-10-24 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | 0 |
| 2025-10-23 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | 0 |
| 2025-10-22 | 989.20 | 999.60 | 989.20 | 999.60 | 999.60 | 39 |
| 2025-10-21 | 989.80 | 989.80 | 989.80 | 989.80 | 989.80 | 2 |
| 2025-10-20 | 1,001.40 | 1,003.80 | 993.80 | 1,003.80 | 1,003.80 | 50 |
| 2025-10-17 | 989.70 | 990.00 | 980.30 | 990.00 | 990.00 | 558 |
| 2025-10-16 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 0 |
| 2025-10-15 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 0 |
| 2025-10-14 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 4 |
| 2025-10-13 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | 0 |
| 2025-10-10 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | 1 |
| 2025-10-09 | 986.80 | 986.80 | 985.50 | 985.50 | 985.50 | 37 |
| 2025-10-08 | 960.70 | 960.70 | 960.70 | 960.70 | 960.70 | 0 |
| 2025-10-07 | 965.10 | 982.20 | 960.70 | 960.70 | 960.70 | 51 |
| 2025-10-06 | 959.00 | 965.10 | 959.00 | 965.10 | 965.10 | 465 |
| 2025-10-03 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | 497 |
| 2025-10-02 | 938.40 | 938.50 | 934.80 | 938.50 | 938.50 | 55 |
| 2025-10-01 | 926.10 | 949.20 | 926.10 | 938.40 | 938.40 | 175 |
| 2025-09-30 | 920.70 | 920.70 | 920.70 | 920.70 | 920.70 | 1 |
| 2025-09-29 | 930.10 | 931.10 | 920.70 | 920.70 | 920.70 | 489 |
| 2025-09-26 | 907.30 | 907.30 | 907.30 | 907.30 | 907.30 | 0 |
| 2025-09-25 | 902.00 | 907.30 | 901.20 | 907.30 | 907.30 | 171 |
| 2025-09-24 | 899.00 | 900.70 | 899.00 | 900.70 | 900.70 | 97 |
| 2025-09-23 | 884.70 | 895.30 | 884.70 | 895.30 | 895.30 | 196 |
| 2025-09-22 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | 0 |
| 2025-09-19 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | 1 |
| 2025-09-18 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 0 |
| 2025-09-17 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 0 |
| 2025-09-16 | 877.00 | 879.00 | 877.00 | 879.00 | 879.00 | 632 |
| 2025-09-15 | 867.80 | 877.00 | 867.80 | 877.00 | 877.00 | 204 |
| 2025-09-12 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 2025-09-11 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | 1 |
| 2025-09-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-09-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-09-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2025-09-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 186 |
| 2025-09-04 | 833.40 | 833.40 | 833.40 | 833.40 | 833.40 | 0 |
| 2025-09-03 | 839.40 | 839.40 | 833.40 | 833.40 | 833.40 | 154 |
| 2025-09-02 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 530 |
| 2025-09-01 | 850.00 | 850.00 | 843.30 | 843.30 | 843.30 | 20 |
| 2025-08-29 | 845.60 | 845.60 | 843.80 | 843.80 | 843.80 | 40 |
| 2025-08-28 | 841.70 | 841.70 | 841.70 | 841.70 | 841.70 | 15 |
| 2025-08-27 | 865.90 | 865.90 | 865.90 | 865.90 | 865.90 | 75 |
| 2025-08-26 | 864.00 | 864.00 | 861.40 | 861.40 | 861.40 | 15 |
| 2025-08-25 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 6 |
| 2025-08-22 | 875.10 | 875.10 | 875.10 | 875.10 | 875.10 | 0 |
| 2025-08-21 | 875.10 | 875.10 | 875.10 | 875.10 | 875.10 | 29 |
| 2025-08-20 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 9 |
| 2025-08-19 | 889.00 | 889.00 | 868.40 | 868.40 | 868.40 | 25 |
| 2025-08-18 | 867.00 | 867.00 | 865.00 | 865.00 | 865.00 | 405 |
| 2025-08-15 | 859.00 | 859.50 | 859.00 | 859.50 | 859.50 | 303 |
| 2025-08-14 | 865.00 | 865.00 | 829.40 | 844.90 | 844.90 | 969 |
| 2025-08-13 | 878.30 | 878.30 | 878.00 | 878.00 | 878.00 | 185 |
| 2025-08-12 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3 |
| 2025-08-11 | 863.50 | 864.30 | 863.40 | 863.60 | 863.60 | 313 |
| 2025-08-08 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 0 |
| 2025-08-07 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | 142 |
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.