RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2025-08-05 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 1 |
| 2025-08-04 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 0 |
| 2025-08-01 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 0 |
| 2025-07-31 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 100 |
| 2025-07-30 | 894.20 | 894.20 | 894.20 | 894.20 | 894.20 | 0 |
| 2025-07-29 | 893.90 | 894.20 | 893.90 | 894.20 | 894.20 | 163 |
| 2025-07-28 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | 1 |
| 2025-07-25 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | 0 |
| 2025-07-24 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | 0 |
| 2025-07-23 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | 0 |
| 2025-07-22 | 903.60 | 903.60 | 903.60 | 903.60 | 903.60 | 0 |
| 2025-07-21 | 894.60 | 903.60 | 894.60 | 903.60 | 903.60 | 26 |
| 2025-07-18 | 894.60 | 894.60 | 894.60 | 894.60 | 894.60 | 0 |
| 2025-07-17 | 900.10 | 900.10 | 894.60 | 894.60 | 894.60 | 56 |
| 2025-07-16 | 905.60 | 905.60 | 904.50 | 904.50 | 904.50 | 6 |
| 2025-07-15 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 6 |
| 2025-07-14 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 18 |
| 2025-07-11 | 895.30 | 895.30 | 895.30 | 895.30 | 895.30 | 1 |
| 2025-07-10 | 884.10 | 884.10 | 884.10 | 884.10 | 884.10 | 0 |
| 2025-07-09 | 884.40 | 884.40 | 884.10 | 884.10 | 884.10 | 220 |
| 2025-07-08 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | 50 |
| 2025-07-07 | 920.70 | 920.70 | 898.40 | 898.40 | 898.40 | 54 |
| 2025-07-04 | 903.50 | 903.50 | 899.20 | 899.20 | 899.20 | 293 |
| 2025-07-03 | 889.90 | 889.90 | 889.90 | 889.90 | 889.90 | 0 |
| 2025-07-02 | 905.60 | 905.60 | 889.90 | 889.90 | 889.90 | 13 |
| 2025-07-01 | 881.30 | 881.30 | 881.30 | 881.30 | 881.30 | 345 |
| 2025-06-30 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2025-06-27 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 50 |
| 2025-06-26 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 3 |
| 2025-06-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 3 |
| 2025-06-24 | 870.70 | 884.80 | 870.70 | 884.80 | 884.80 | 254 |
| 2025-06-23 | 882.10 | 896.90 | 882.10 | 896.90 | 896.90 | 107 |
| 2025-06-20 | 865.80 | 865.80 | 865.80 | 865.80 | 865.80 | 21 |
| 2025-06-19 | 866.10 | 866.10 | 865.80 | 865.80 | 865.80 | 75 |
| 2025-06-18 | 880.80 | 880.80 | 880.80 | 880.80 | 880.80 | 4 |
| 2025-06-17 | 885.60 | 885.60 | 885.20 | 885.20 | 885.20 | 29 |
| 2025-06-16 | 880.30 | 885.00 | 879.70 | 885.00 | 885.00 | 413 |
| 2025-06-13 | 860.40 | 860.40 | 860.40 | 860.40 | 860.40 | 0 |
| 2025-06-12 | 855.10 | 860.50 | 855.10 | 860.40 | 860.40 | 393 |
| 2025-06-11 | 835.00 | 859.80 | 835.00 | 859.10 | 859.10 | 441 |
| 2025-06-10 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 1,000 |
| 2025-06-09 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | 0 |
| 2025-06-06 | 823.40 | 823.40 | 823.40 | 823.40 | 823.40 | 1 |
| 2025-06-05 | 831.10 | 831.10 | 831.10 | 831.10 | 831.10 | 0 |
| 2025-06-04 | 831.30 | 831.30 | 831.10 | 831.10 | 831.10 | 2 |
| 2025-06-03 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2025-06-02 | 835.00 | 835.00 | 830.00 | 830.00 | 830.00 | 20 |
| 2025-05-30 | 825.60 | 835.50 | 825.60 | 835.50 | 835.50 | 220 |
| 2025-05-29 | 837.10 | 837.10 | 815.60 | 825.60 | 825.60 | 106 |
| 2025-05-28 | 814.30 | 814.30 | 814.30 | 814.30 | 814.30 | 100 |
| 2025-05-27 | 818.40 | 823.80 | 818.40 | 819.40 | 819.40 | 124 |
| 2025-05-26 | 813.20 | 818.70 | 813.20 | 818.40 | 818.40 | 8 |
| 2025-05-23 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2025-05-22 | 824.40 | 824.40 | 820.00 | 820.00 | 820.00 | 420 |
| 2025-05-21 | 824.40 | 824.40 | 824.40 | 824.40 | 824.40 | 0 |
| 2025-05-20 | 808.70 | 824.40 | 808.70 | 824.40 | 824.40 | 151 |
| 2025-05-19 | 809.00 | 809.00 | 804.50 | 804.50 | 804.50 | 42 |
| 2025-05-16 | 790.00 | 809.90 | 790.00 | 809.90 | 809.90 | 11 |
| 2025-05-15 | 785.50 | 785.50 | 780.60 | 784.80 | 784.80 | 31 |
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.