RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	34.830	34.950	33.960	34.180	32.383	2,919,066
2024-06-06	35.090	35.630	34.740	34.870	33.036	1,751,921
2024-06-05	35.790	35.890	34.910	35.200	33.349	2,348,353
2024-06-04	35.660	35.920	35.420	35.570	33.700	1,656,236
2024-06-03	35.040	35.720	34.950	35.640	33.766	2,027,333
2024-05-31	34.670	34.970	34.630	34.840	33.008	2,480,819
2024-05-30	34.090	34.930	34.070	34.820	32.989	1,434,212
2024-05-29	34.680	34.810	34.190	34.230	32.430	1,694,957
2024-05-28	35.110	35.440	34.980	35.030	33.188	1,427,011
2024-05-27	34.140	35.090	34.130	35.020	33.179	1,491,689
2024-05-24	34.290	34.500	34.000	34.150	32.354	1,576,787
2024-05-23	34.660	34.750	34.170	34.600	32.781	3,518,414
2024-05-22	34.370	34.750	34.260	34.710	32.885	1,364,577
2024-05-21	34.620	34.690	34.260	34.420	32.610	2,267,406
2024-05-20	34.760	35.050	34.650	34.740	32.913	937,319
2024-05-17	35.360	35.550	34.540	34.710	32.885	2,248,645
2024-05-16	35.580	35.890	35.250	35.390	33.529	2,589,884
2024-05-15	35.040	36.350	34.660	35.600	33.728	5,109,386
2024-05-14	34.650	35.070	34.600	34.950	33.112	2,830,471
2024-05-13	34.600	34.600	34.200	34.460	32.648	2,819,190
2024-05-10	33.990	34.720	33.960	34.500	32.686	3,937,566
2024-05-09	33.050	33.880	33.020	33.840	32.061	2,342,805
2024-05-08	33.140	33.340	32.780	33.010	31.274	2,055,763
2024-05-07	32.480	33.110	32.450	33.110	31.369	2,964,665
2024-05-06	32.600	32.680	32.270	32.380	30.677	1,726,884
2024-05-03	33.430	33.910	33.140	33.140	30.450	2,659,959
2024-05-02	33.090	33.450	33.040	33.310	30.606	3,019,920
2024-04-30	33.280	33.450	32.550	32.630	29.981	3,286,144
2024-04-29	32.340	33.140	32.330	33.000	30.321	2,346,810
2024-04-26	31.960	32.620	31.960	32.190	29.577	2,207,834
2024-04-25	31.660	32.390	31.590	31.890	29.301	2,929,172
2024-04-24	31.860	31.980	31.550	31.660	29.090	2,012,976
2024-04-23	32.150	32.220	31.710	31.930	29.338	2,263,400
2024-04-22	32.300	32.440	31.510	32.070	29.467	3,315,403
2024-04-19	32.390	32.800	32.040	32.450	29.816	2,287,584
2024-04-18	32.100	32.450	31.890	32.340	29.715	2,268,168
2024-04-17	31.670	32.060	31.390	31.700	29.127	1,738,403
2024-04-16	31.710	32.570	31.710	31.900	29.311	3,024,275
2024-04-15	32.330	32.410	31.790	32.000	29.403	2,261,627
2024-04-12	31.940	32.930	31.670	32.490	29.853	5,566,049
2024-04-11	30.440	31.770	30.400	31.340	28.796	3,658,539
2024-04-10	31.210	31.330	30.350	30.510	28.033	2,941,997
2024-04-09	31.030	31.350	30.790	31.030	28.511	2,091,721
2024-04-08	30.850	31.240	30.830	30.960	28.447	1,588,796
2024-04-05	30.920	31.560	30.560	30.750	28.254	3,302,295
2024-04-04	30.540	31.350	30.540	31.160	28.631	2,157,766
2024-04-03	31.000	31.020	30.300	30.530	28.052	3,646,176
2024-04-02	31.260	31.550	30.930	30.930	28.419	2,444,701
2024-03-28	31.700	31.830	31.290	31.460	28.906	3,662,362
2024-03-27	31.050	31.570	30.990	31.490	28.934	1,884,069
2024-03-26	31.210	31.320	30.880	30.990	28.475	2,075,413
2024-03-25	31.160	31.260	31.040	31.170	28.640	1,622,114
2024-03-22	31.000	31.620	30.920	31.150	28.622	2,432,389
2024-03-21	31.180	31.530	30.870	30.920	28.410	2,776,660
2024-03-20	30.350	31.120	30.080	31.040	28.520	3,894,708
2024-03-19	31.010	31.050	30.430	30.450	27.978	2,594,081
2024-03-18	30.720	31.490	30.720	30.940	28.429	2,328,260
2024-03-15	30.850	31.470	30.670	31.010	28.493	5,439,149
2024-03-14	32.360	32.910	30.620	30.620	28.135	7,639,018
2024-03-13	31.800	32.260	31.400	31.740	29.164	3,951,445

← NewerPage 11 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.