RWE AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	58.100	59.120	58.060	59.040	59.040	1,789,598
2026-10-15	58.760	58.760	57.160	57.920	57.920	1,293,014
2026-10-14	59.600	59.600	58.560	59.000	59.000	1,028,500
2026-10-13	59.260	59.840	59.000	59.240	59.240	755,038
2026-10-12	58.640	59.260	58.580	59.260	59.260	694,922
2026-10-09	57.720	58.240	57.520	57.940	57.940	910,531
2026-10-08	57.340	58.160	57.080	57.240	57.240	964,552
2026-10-07	58.300	58.360	57.160	57.900	57.900	1,117,896
2026-10-06	58.460	59.160	58.220	58.380	58.380	1,129,222
2026-10-05	58.980	59.240	58.240	58.600	58.600	1,095,732
2026-10-02	58.340	59.340	57.940	59.100	59.100	972,650
2026-10-01	58.620	59.360	58.140	58.400	58.400	941,025
2026-09-30	59.460	60.000	59.120	59.300	59.300	1,164,541
2026-09-29	58.700	59.480	58.220	58.920	58.920	1,701,350
2026-09-28	60.580	60.600	59.140	59.140	59.140	1,103,280
2026-09-25	59.180	60.060	59.080	59.400	59.400	879,955
2026-09-24	59.860	60.040	58.680	59.160	59.160	1,288,573
2026-09-23	60.480	60.960	59.860	60.080	60.080	841,362
2026-09-22	60.200	60.920	59.900	60.380	60.380	995,711
2026-09-21	60.480	60.620	59.860	59.880	59.880	1,124,179
2026-09-18	60.660	60.780	60.020	60.440	60.440	3,369,058
2026-09-17	60.500	60.960	59.600	60.620	60.620	1,938,480
2026-09-16	58.500	59.940	58.440	59.920	59.920	1,970,174
2026-09-15	57.680	58.620	56.420	58.280	58.280	1,915,535
2026-09-14	59.700	59.700	57.080	57.400	57.400	3,135,920
2026-09-11	60.480	60.500	58.880	59.840	59.840	1,861,488
2026-09-10	60.600	61.540	59.860	60.180	60.180	1,174,281
2026-09-09	59.460	60.760	59.280	60.260	60.260	1,796,373
2026-09-08	59.380	59.620	58.500	59.260	59.260	1,004,341
2026-09-07	59.000	59.940	58.880	59.560	59.560	1,113,250
2026-09-04	57.600	58.620	57.340	58.400	58.400	1,216,045
2026-09-03	58.380	58.580	57.280	57.980	57.980	1,426,460
2026-09-02	58.720	58.960	57.280	58.100	58.100	1,502,072
2026-09-01	60.000	60.300	58.200	58.580	58.580	1,491,620
2026-08-31	59.020	59.140	58.320	58.640	58.640	1,189,289
2026-08-28	58.020	59.320	57.980	59.100	59.100	1,230,657
2026-08-27	57.680	58.160	57.240	57.760	57.760	1,054,607
2026-08-26	58.120	58.300	57.340	57.500	57.500	842,189
2026-08-25	56.660	58.580	56.660	58.140	58.140	739,156
2026-08-24	57.100	57.260	56.480	57.220	57.220	629,535
2026-08-21	57.480	58.480	57.140	57.320	57.320	894,771
2026-08-20	57.680	57.980	56.700	57.340	57.340	776,023
2026-08-19	58.160	58.480	56.920	57.100	57.100	1,084,402
2026-08-18	59.040	59.060	58.060	58.100	58.100	1,363,856
2026-08-17	59.060	59.760	58.880	59.080	59.080	1,119,617
2026-08-14	59.800	59.800	57.020	58.900	58.900	2,437,026
2026-08-13	58.200	59.720	57.560	59.140	59.140	3,416,289
2026-08-12	58.000	58.420	57.560	57.620	57.620	1,586,549
2026-08-11	56.760	57.520	56.580	57.520	57.520	1,108,336
2026-08-10	56.400	57.360	56.180	56.500	56.500	1,059,390
2026-08-07	57.100	57.100	55.720	56.220	56.220	1,130,158
2026-08-06	55.800	56.900	55.180	56.480	56.480	1,770,509
2026-08-05	57.240	57.340	55.280	55.280	55.280	1,367,857
2026-08-04	57.260	57.620	56.340	56.600	56.600	1,101,885
2026-08-03	56.700	57.040	55.800	57.040	57.040	1,528,567
2026-07-31	56.980	57.920	56.800	57.180	57.180	1,444,380
2026-07-30	55.680	56.740	55.500	56.260	56.260	1,014,080
2026-07-29	56.640	58.080	55.660	55.680	55.680	1,718,909
2026-07-28	57.860	57.960	55.620	55.620	55.620	1,758,125
2026-07-27	58.860	58.880	57.040	57.300	57.300	1,209,106

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.2000 EUR
2025-05-02	1.1000 EUR
2024-05-06	1.0000 EUR
2023-05-05	0.9000 EUR
2022-04-29	0.9000 EUR
2021-04-29	0.8500 EUR
2020-06-29	0.8000 EUR
2020-04-29	0.8000 EUR
2019-05-06	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.