RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.690	32.980	32.620	32.630	30.914	1,708,485
2024-08-29	32.060	32.910	32.060	32.620	30.905	2,027,623
2024-08-28	32.090	32.250	32.020	32.120	30.431	1,217,460
2024-08-27	32.200	32.330	32.120	32.120	30.431	866,197
2024-08-26	32.000	32.150	31.860	32.090	30.403	1,055,745
2024-08-23	31.740	32.120	31.690	32.050	30.365	1,604,564
2024-08-22	31.480	31.810	31.480	31.670	30.005	1,451,175
2024-08-21	31.500	31.650	31.290	31.490	29.834	1,528,761
2024-08-20	31.370	31.600	31.260	31.540	29.882	2,479,009
2024-08-19	31.060	31.460	31.030	31.370	29.721	1,910,319
2024-08-16	30.890	31.080	30.760	31.010	29.379	2,841,730
2024-08-15	30.700	31.370	30.700	30.800	29.180	3,328,252
2024-08-14	31.760	32.170	30.260	30.450	28.849	6,461,931
2024-08-13	32.560	32.750	32.190	32.290	30.592	1,517,484
2024-08-12	31.860	32.540	31.860	32.360	30.658	1,422,774
2024-08-09	31.970	32.230	31.740	31.820	30.147	1,192,336
2024-08-08	31.920	32.060	31.560	32.060	30.374	1,323,126
2024-08-07	31.150	32.180	31.000	31.930	30.251	2,105,560
2024-08-06	31.050	31.630	30.760	31.000	29.370	2,315,397
2024-08-05	30.840	31.550	30.660	30.860	29.237	3,537,223
2024-08-02	33.840	34.010	31.560	31.560	29.901	7,711,863
2024-08-01	34.430	34.840	34.150	34.250	32.449	1,050,042
2024-07-31	34.550	34.650	34.360	34.490	32.676	1,600,402
2024-07-30	34.170	34.360	33.910	34.240	32.440	981,370
2024-07-29	33.750	34.400	33.720	34.080	32.288	1,447,778
2024-07-26	33.150	33.630	33.060	33.630	31.862	1,349,509
2024-07-25	33.040	33.530	32.860	33.300	31.549	2,234,389
2024-07-24	32.900	33.580	32.870	33.250	31.502	1,507,859
2024-07-23	32.720	33.110	32.630	33.110	31.369	870,481
2024-07-22	33.230	33.340	33.000	33.000	31.265	1,267,381
2024-07-19	32.490	33.200	32.390	32.790	31.066	1,662,608
2024-07-18	32.840	33.040	32.750	32.770	31.047	1,311,919
2024-07-17	32.450	33.020	32.450	32.740	31.018	1,718,179
2024-07-16	32.620	32.930	32.310	32.610	30.895	1,253,584
2024-07-15	33.750	33.750	32.620	32.730	31.009	2,245,812
2024-07-12	34.170	34.230	33.710	33.890	32.108	1,235,791
2024-07-11	33.350	34.030	33.020	34.030	32.241	2,173,979
2024-07-10	32.670	33.210	32.640	33.050	31.312	1,258,252
2024-07-09	33.090	33.330	32.530	32.640	30.924	1,070,802
2024-07-08	33.460	33.510	33.020	33.060	31.322	1,398,065
2024-07-05	33.120	33.600	33.120	33.600	31.833	1,242,770
2024-07-04	32.570	32.970	32.540	32.970	31.236	974,064
2024-07-03	32.200	32.760	32.020	32.700	30.981	2,146,977
2024-07-02	32.500	32.570	32.150	32.150	30.459	1,737,588
2024-07-01	32.460	33.030	32.450	32.600	30.886	1,661,694
2024-06-28	32.500	32.630	31.880	31.950	30.270	3,411,687
2024-06-27	33.170	33.240	32.300	32.600	30.886	2,967,239
2024-06-26	33.660	33.760	32.820	33.220	31.473	1,710,938
2024-06-25	33.500	33.700	33.390	33.660	31.890	1,152,301
2024-06-24	33.410	33.650	33.080	33.470	31.710	1,378,432
2024-06-21	33.520	33.780	33.420	33.430	31.672	2,919,743
2024-06-20	33.240	33.640	33.160	33.520	31.757	2,012,977
2024-06-19	33.410	33.590	33.000	33.100	31.360	1,349,750
2024-06-18	33.100	33.460	33.000	33.410	31.653	1,284,146
2024-06-17	33.170	33.200	32.730	33.040	31.303	1,606,245
2024-06-14	33.760	33.800	32.840	33.160	31.416	2,431,725
2024-06-13	33.870	34.150	33.490	33.660	31.890	1,536,003
2024-06-12	33.740	34.330	33.590	34.050	32.260	1,783,747
2024-06-11	33.610	33.830	33.240	33.690	31.919	1,777,914
2024-06-10	33.910	33.910	33.340	33.610	31.843	1,999,493

← NewerPage 10 of 22 · 1,278 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.