RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 825.70 | 825.70 | 795.00 | 795.00 | 795.00 | 318 |
| 2025-05-13 | 841.20 | 842.00 | 809.00 | 809.00 | 809.00 | 57 |
| 2025-05-12 | 840.00 | 840.00 | 816.80 | 816.80 | 816.80 | 54 |
| 2025-05-09 | 815.10 | 824.70 | 815.10 | 816.40 | 816.40 | 1,058 |
| 2025-05-07 | 835.60 | 835.60 | 819.90 | 819.90 | 819.90 | 47 |
| 2025-05-06 | 835.00 | 835.00 | 826.30 | 826.30 | 826.30 | 31 |
| 2025-05-05 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | 0 |
| 2025-05-02 | 850.20 | 850.20 | 850.20 | 850.20 | 850.20 | 0 |
| 2025-04-30 | 850.20 | 850.20 | 850.20 | 850.20 | 822.74 | 30 |
| 2025-04-29 | 847.00 | 847.00 | 847.00 | 847.00 | 819.64 | 65 |
| 2025-04-28 | 848.50 | 848.50 | 848.50 | 848.50 | 821.09 | 0 |
| 2025-04-25 | 848.50 | 848.50 | 848.50 | 848.50 | 821.09 | 0 |
| 2025-04-24 | 844.00 | 848.50 | 844.00 | 848.50 | 821.09 | 20 |
| 2025-04-23 | 844.90 | 844.90 | 844.90 | 844.90 | 817.61 | 0 |
| 2025-04-22 | 858.40 | 858.40 | 844.90 | 844.90 | 817.61 | 5 |
| 2025-04-17 | 853.10 | 853.10 | 853.00 | 853.00 | 825.45 | 172 |
| 2025-04-16 | 844.70 | 849.80 | 842.30 | 842.30 | 815.09 | 192 |
| 2025-04-15 | 835.00 | 835.00 | 835.00 | 835.00 | 808.03 | 8 |
| 2025-04-14 | 835.00 | 835.00 | 825.60 | 830.80 | 803.97 | 385 |
| 2025-04-11 | 820.10 | 822.20 | 820.10 | 822.20 | 795.64 | 46 |
| 2025-04-10 | 821.80 | 821.80 | 806.70 | 806.70 | 780.64 | 56 |
| 2025-04-09 | 784.90 | 796.00 | 778.00 | 796.00 | 770.29 | 60 |
| 2025-04-08 | 788.10 | 801.40 | 788.10 | 793.10 | 767.48 | 151 |
| 2025-04-07 | 802.00 | 802.00 | 760.00 | 775.00 | 749.97 | 436 |
| 2025-04-04 | 853.20 | 860.00 | 827.30 | 827.30 | 800.58 | 205 |
| 2025-04-03 | 844.00 | 860.00 | 843.30 | 859.40 | 831.64 | 1,708 |
| 2025-04-02 | 830.50 | 840.30 | 830.50 | 840.00 | 812.87 | 319 |
| 2025-04-01 | 825.00 | 828.30 | 825.00 | 828.30 | 801.55 | 85 |
| 2025-03-31 | 819.20 | 825.00 | 811.50 | 825.00 | 798.35 | 56 |
| 2025-03-28 | 825.00 | 825.00 | 825.00 | 825.00 | 798.35 | 4 |
| 2025-03-27 | 840.00 | 840.00 | 815.00 | 829.30 | 802.51 | 294 |
| 2025-03-26 | 819.40 | 839.00 | 819.40 | 825.30 | 798.64 | 334 |
| 2025-03-25 | 823.00 | 823.00 | 822.30 | 822.30 | 795.74 | 125 |
| 2025-03-24 | 835.80 | 835.80 | 821.90 | 821.90 | 795.35 | 112 |
| 2025-03-21 | 798.20 | 800.10 | 798.20 | 800.10 | 774.26 | 24 |
| 2025-03-20 | 830.00 | 830.00 | 792.00 | 796.70 | 770.97 | 601 |
| 2025-03-19 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | 20 |
| 2025-03-18 | 814.70 | 828.50 | 814.70 | 824.50 | 797.87 | 532 |
| 2025-03-17 | 802.00 | 807.80 | 802.00 | 807.80 | 781.71 | 96 |
| 2025-03-14 | 803.30 | 807.00 | 800.10 | 804.70 | 778.71 | 1,671 |
| 2025-03-13 | 785.70 | 795.20 | 785.70 | 795.20 | 769.52 | 74 |
| 2025-03-12 | 785.00 | 785.00 | 785.00 | 785.00 | 759.65 | 1 |
| 2025-03-11 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 1 |
| 2025-03-10 | 784.50 | 784.50 | 769.10 | 769.10 | 744.26 | 51 |
| 2025-03-07 | 775.00 | 775.00 | 775.00 | 775.00 | 749.97 | 1 |
| 2025-03-06 | 770.00 | 775.00 | 770.00 | 775.00 | 749.97 | 442 |
| 2025-03-05 | 766.30 | 771.00 | 766.30 | 766.80 | 742.03 | 232 |
| 2025-03-04 | 764.50 | 764.50 | 764.50 | 764.50 | 739.81 | 3 |
| 2025-03-03 | 765.00 | 765.00 | 764.50 | 764.50 | 739.81 | 50 |
| 2025-02-28 | 749.50 | 749.50 | 749.50 | 749.50 | 725.29 | 885 |
| 2025-02-27 | 757.00 | 757.00 | 749.20 | 749.20 | 725.00 | 89 |
| 2025-02-26 | 763.00 | 764.00 | 763.00 | 763.00 | 738.36 | 75 |
| 2025-02-25 | 752.60 | 760.00 | 752.60 | 756.00 | 731.58 | 162 |
| 2025-02-24 | 752.60 | 752.60 | 743.40 | 743.40 | 719.39 | 129 |
| 2025-02-21 | 733.00 | 733.00 | 733.00 | 733.00 | 709.32 | 1 |
| 2025-02-20 | 728.00 | 728.00 | 728.00 | 728.00 | 704.49 | 24 |
| 2025-02-19 | 724.20 | 725.70 | 721.50 | 721.50 | 698.20 | 78 |
| 2025-02-18 | 718.50 | 718.50 | 710.00 | 712.30 | 689.29 | 536 |
| 2025-02-17 | 719.30 | 719.30 | 716.00 | 716.00 | 692.87 | 80 |
| 2025-02-14 | 716.10 | 716.10 | 716.00 | 716.00 | 692.87 | 535 |
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.