RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,428.20 | 1,432.60 | 1,428.20 | 1,432.60 | 1,432.60 | 61 |
| 2026-10-15 | 1,445.00 | 1,445.00 | 1,419.80 | 1,419.80 | 1,419.80 | 21 |
| 2026-10-14 | 1,444.60 | 1,444.60 | 1,444.60 | 1,444.60 | 1,444.60 | 1 |
| 2026-10-13 | 1,444.00 | 1,449.60 | 1,444.00 | 1,449.60 | 1,449.60 | 78 |
| 2026-10-12 | 1,430.60 | 1,436.40 | 1,430.60 | 1,436.40 | 1,436.40 | 12 |
| 2026-10-09 | 1,410.80 | 1,411.00 | 1,410.80 | 1,411.00 | 1,411.00 | 62 |
| 2026-10-08 | 1,403.80 | 1,406.80 | 1,403.80 | 1,406.80 | 1,406.80 | 11 |
| 2026-10-07 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | 5 |
| 2026-10-06 | 1,435.40 | 1,435.40 | 1,435.40 | 1,435.40 | 1,435.40 | 0 |
| 2026-10-05 | 1,443.00 | 1,443.00 | 1,435.40 | 1,435.40 | 1,435.40 | 4 |
| 2026-10-02 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 0 |
| 2026-10-01 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 0 |
| 2026-09-30 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 0 |
| 2026-09-29 | 1,432.60 | 1,442.80 | 1,432.60 | 1,442.80 | 1,442.80 | 249 |
| 2026-09-25 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 5 |
| 2026-09-24 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 10 |
| 2026-09-23 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 8 |
| 2026-09-22 | 1,477.60 | 1,477.80 | 1,477.60 | 1,477.80 | 1,477.80 | 46 |
| 2026-09-21 | 1,473.60 | 1,473.60 | 1,473.20 | 1,473.20 | 1,473.20 | 31 |
| 2026-09-18 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 1,480.40 | 4 |
| 2026-09-17 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 0 |
| 2026-09-16 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1 |
| 2026-09-15 | 1,379.60 | 1,402.00 | 1,379.60 | 1,402.00 | 1,402.00 | 10 |
| 2026-09-14 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 4 |
| 2026-09-11 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 2 |
| 2026-09-10 | 1,471.80 | 1,471.80 | 1,455.00 | 1,455.00 | 1,455.00 | 12 |
| 2026-09-09 | 1,440.00 | 1,460.00 | 1,440.00 | 1,460.00 | 1,460.00 | 282 |
| 2026-09-08 | 1,445.20 | 1,445.20 | 1,440.00 | 1,440.00 | 1,440.00 | 6 |
| 2026-09-07 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 6 |
| 2026-09-04 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 100 |
| 2026-09-03 | 1,401.60 | 1,401.60 | 1,401.60 | 1,401.60 | 1,401.60 | 1 |
| 2026-09-02 | 1,438.00 | 1,438.00 | 1,395.80 | 1,395.80 | 1,395.80 | 16 |
| 2026-09-01 | 1,440.00 | 1,440.00 | 1,432.20 | 1,437.80 | 1,437.80 | 129 |
| 2026-08-31 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 3 |
| 2026-08-28 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 13 |
| 2026-08-27 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 5 |
| 2026-08-26 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2026-08-25 | 1,381.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,405.00 | 21 |
| 2026-08-24 | 1,381.80 | 1,381.80 | 1,370.00 | 1,370.00 | 1,370.00 | 3 |
| 2026-08-21 | 1,396.20 | 1,396.80 | 1,396.20 | 1,396.80 | 1,396.80 | 22 |
| 2026-08-20 | 1,383.40 | 1,383.60 | 1,376.00 | 1,376.00 | 1,376.00 | 21 |
| 2026-08-19 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 3 |
| 2026-08-18 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | 119 |
| 2026-08-17 | 1,436.20 | 1,446.00 | 1,436.20 | 1,441.00 | 1,441.00 | 10 |
| 2026-08-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 70 |
| 2026-08-13 | 1,417.20 | 1,430.00 | 1,407.40 | 1,430.00 | 1,430.00 | 171 |
| 2026-08-12 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 116 |
| 2026-08-11 | 1,418.00 | 1,418.00 | 1,384.60 | 1,384.60 | 1,384.60 | 4 |
| 2026-08-10 | 1,370.80 | 1,376.00 | 1,370.80 | 1,376.00 | 1,376.00 | 3 |
| 2026-08-07 | 1,362.60 | 1,362.60 | 1,360.20 | 1,360.20 | 1,360.20 | 14 |
| 2026-08-06 | 1,348.00 | 1,350.00 | 1,347.40 | 1,347.40 | 1,347.40 | 157 |
| 2026-08-05 | 1,395.00 | 1,395.00 | 1,355.00 | 1,355.00 | 1,355.00 | 26 |
| 2026-08-04 | 1,394.60 | 1,394.60 | 1,394.60 | 1,394.60 | 1,394.60 | 80 |
| 2026-08-03 | 1,375.40 | 1,375.40 | 1,367.80 | 1,367.80 | 1,367.80 | 58 |
| 2026-07-31 | 1,385.00 | 1,399.00 | 1,385.00 | 1,399.00 | 1,399.00 | 44 |
| 2026-07-30 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 0 |
| 2026-07-29 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 8 |
| 2026-07-28 | 1,430.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | 8 |
| 2026-07-27 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 0 |
| 2026-07-24 | 1,427.20 | 1,429.60 | 1,427.20 | 1,429.60 | 1,429.60 | 20 |
Page 1 of 3 · 126 trading daysOlder →
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.