RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 825.00 | 825.00 | 812.00 | 812.00 | 785.77 | 32 |
| 2024-11-13 | 798.60 | 825.00 | 798.60 | 820.00 | 793.51 | 312 |
| 2024-11-12 | 798.60 | 798.60 | 777.70 | 780.00 | 754.81 | 32 |
| 2024-11-11 | 784.90 | 784.90 | 784.90 | 784.90 | 759.55 | 30 |
| 2024-11-08 | 761.60 | 771.50 | 757.60 | 757.60 | 733.13 | 33 |
| 2024-11-07 | 755.20 | 770.00 | 755.20 | 770.00 | 745.13 | 8 |
| 2024-11-06 | 755.00 | 755.00 | 720.00 | 720.00 | 696.74 | 599 |
| 2024-11-05 | 772.10 | 772.10 | 770.00 | 770.00 | 745.13 | 17 |
| 2024-11-04 | 760.50 | 774.40 | 760.50 | 774.40 | 749.39 | 22 |
| 2024-11-01 | 766.00 | 766.00 | 766.00 | 766.00 | 741.26 | 12 |
| 2024-10-31 | 768.00 | 768.00 | 754.30 | 754.30 | 729.94 | 196 |
| 2024-10-30 | 788.70 | 788.70 | 769.00 | 771.20 | 746.29 | 214 |
| 2024-10-29 | 776.10 | 785.00 | 775.10 | 775.10 | 750.07 | 112 |
| 2024-10-25 | 777.00 | 777.00 | 774.00 | 775.10 | 750.07 | 80 |
| 2024-10-24 | 781.00 | 787.50 | 780.00 | 787.50 | 762.06 | 30 |
| 2024-10-23 | 786.40 | 786.40 | 781.00 | 782.20 | 756.94 | 92 |
| 2024-10-22 | 789.60 | 789.60 | 782.80 | 785.60 | 760.23 | 170 |
| 2024-10-21 | 800.40 | 800.40 | 792.00 | 792.00 | 766.42 | 17 |
| 2024-10-18 | 802.00 | 802.00 | 796.30 | 798.60 | 772.81 | 10 |
| 2024-10-17 | 802.00 | 802.00 | 802.00 | 802.00 | 776.10 | 43 |
| 2024-10-16 | 799.70 | 799.70 | 799.70 | 799.70 | 773.87 | 0 |
| 2024-10-15 | 799.70 | 799.70 | 799.70 | 799.70 | 773.87 | 0 |
| 2024-10-14 | 799.70 | 799.70 | 799.70 | 799.70 | 773.87 | 0 |
| 2024-10-11 | 799.70 | 799.70 | 799.70 | 799.70 | 773.87 | 2 |
| 2024-10-10 | 799.20 | 799.20 | 799.20 | 799.20 | 773.39 | 3 |
| 2024-10-09 | 798.00 | 798.00 | 796.00 | 796.50 | 770.77 | 102 |
| 2024-10-08 | 801.60 | 801.60 | 800.00 | 800.00 | 774.16 | 46 |
| 2024-10-07 | 805.00 | 805.00 | 805.00 | 805.00 | 779.00 | 6 |
| 2024-10-04 | 810.00 | 810.00 | 804.50 | 804.50 | 778.52 | 45 |
| 2024-10-03 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | 0 |
| 2024-10-02 | 830.00 | 830.00 | 830.00 | 830.00 | 803.19 | 1 |
| 2024-10-01 | 823.00 | 823.00 | 823.00 | 823.00 | 796.42 | 24 |
| 2024-09-30 | 836.60 | 836.60 | 821.00 | 822.80 | 796.22 | 166 |
| 2024-09-27 | 839.00 | 839.00 | 827.10 | 831.90 | 805.03 | 106 |
| 2024-09-26 | 823.00 | 834.10 | 823.00 | 834.00 | 807.06 | 86 |
| 2024-09-25 | 803.10 | 803.10 | 803.10 | 803.10 | 777.16 | 50 |
| 2024-09-24 | 810.90 | 810.90 | 810.90 | 810.90 | 784.71 | 2 |
| 2024-09-23 | 787.70 | 787.70 | 787.70 | 787.70 | 762.26 | 1 |
| 2024-09-20 | 783.70 | 787.20 | 782.20 | 782.20 | 756.94 | 529 |
| 2024-09-19 | 806.60 | 807.20 | 786.60 | 786.60 | 761.19 | 587 |
| 2024-09-18 | 827.30 | 827.30 | 827.30 | 827.30 | 800.58 | 0 |
| 2024-09-17 | 827.30 | 827.30 | 827.30 | 827.30 | 800.58 | 0 |
| 2024-09-16 | 827.30 | 827.30 | 827.30 | 827.30 | 800.58 | 2 |
| 2024-09-13 | 827.30 | 827.30 | 827.30 | 827.30 | 800.58 | 0 |
| 2024-09-12 | 827.00 | 839.60 | 827.00 | 827.30 | 800.58 | 117 |
| 2024-09-11 | 860.00 | 860.00 | 829.80 | 829.80 | 803.00 | 11 |
| 2024-09-10 | 826.00 | 843.40 | 826.00 | 843.40 | 816.16 | 271 |
| 2024-09-09 | 826.00 | 826.00 | 826.00 | 826.00 | 799.32 | 0 |
| 2024-09-06 | 827.20 | 827.20 | 821.20 | 826.00 | 799.32 | 28 |
| 2024-09-05 | 814.40 | 826.00 | 814.40 | 826.00 | 799.32 | 34 |
| 2024-09-04 | 811.20 | 811.20 | 811.20 | 811.20 | 785.00 | 0 |
| 2024-09-03 | 811.20 | 811.20 | 811.20 | 811.20 | 785.00 | 25 |
| 2024-09-02 | 817.10 | 817.10 | 816.90 | 816.90 | 790.52 | 31 |
| 2024-08-30 | 817.60 | 817.60 | 817.10 | 817.10 | 790.71 | 40 |
| 2024-08-29 | 811.60 | 811.60 | 811.60 | 811.60 | 785.39 | 15 |
| 2024-08-28 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-27 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-26 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-23 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 0 |
| 2024-08-22 | 789.70 | 789.70 | 789.70 | 789.70 | 764.19 | 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.