RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	31.570	31.910	31.240	31.480	28.925	3,064,367
2024-03-11	31.950	32.200	31.420	31.520	28.962	2,210,842
2024-03-08	32.380	32.680	31.800	31.840	29.256	3,198,288
2024-03-07	31.810	32.580	31.600	32.230	29.614	3,256,248
2024-03-06	31.500	32.060	31.410	31.740	29.164	4,117,148
2024-03-05	30.760	31.710	30.600	31.510	28.952	3,487,667
2024-03-04	30.770	30.920	30.490	30.600	28.116	2,814,596
2024-03-01	30.920	31.280	30.550	30.660	28.171	3,647,263
2024-02-29	30.840	31.380	30.580	31.000	28.484	4,775,663
2024-02-28	31.100	31.240	30.570	30.790	28.291	2,659,229
2024-02-27	30.250	31.040	30.210	31.010	28.493	2,721,259
2024-02-26	31.000	31.040	30.330	30.360	27.896	2,434,906
2024-02-23	31.130	31.180	30.640	30.970	28.456	2,195,116
2024-02-22	31.320	31.560	30.980	31.110	28.585	2,489,784
2024-02-21	30.950	31.320	30.750	31.180	28.649	2,153,870
2024-02-20	31.060	31.340	30.750	31.170	28.640	2,532,862
2024-02-19	31.760	32.070	31.020	31.210	28.677	2,678,347
2024-02-16	32.240	32.270	31.290	31.800	29.219	3,762,206
2024-02-15	31.930	32.310	31.830	32.080	29.476	2,070,441
2024-02-14	32.120	32.250	31.680	31.840	29.256	1,909,443
2024-02-13	32.640	32.900	32.110	32.190	29.577	1,926,545
2024-02-12	32.550	32.970	32.400	32.510	29.871	1,891,667
2024-02-09	32.650	32.790	32.380	32.460	29.825	2,278,794
2024-02-08	32.690	33.190	32.650	32.950	30.275	2,232,576
2024-02-07	33.100	33.250	32.210	32.720	30.064	2,593,422
2024-02-06	33.600	33.810	32.510	33.030	30.349	3,616,997
2024-02-05	33.560	34.540	33.560	33.930	31.176	2,317,191
2024-02-02	34.090	34.210	33.570	33.600	30.873	3,392,965
2024-02-01	34.010	34.200	33.590	33.780	31.038	2,484,210
2024-01-31	34.250	34.410	33.990	34.330	31.543	2,834,118
2024-01-30	34.190	34.580	33.980	34.300	31.516	2,374,592
2024-01-29	34.440	34.620	33.920	34.280	31.497	3,105,552
2024-01-26	36.800	37.490	33.890	34.420	31.626	11,116,290
2024-01-25	36.610	36.750	36.340	36.630	33.657	1,555,306
2024-01-24	36.780	37.050	36.640	36.720	33.739	1,023,434
2024-01-23	36.950	37.160	36.670	36.670	33.693	1,608,593
2024-01-22	37.610	37.790	36.340	36.720	33.739	2,658,075
2024-01-19	37.000	37.570	37.000	37.490	34.447	2,448,995
2024-01-18	36.900	37.120	36.530	36.920	33.923	2,421,252
2024-01-17	38.000	38.000	36.330	37.140	34.125	3,654,261
2024-01-16	38.480	38.570	37.820	38.360	35.246	1,907,514
2024-01-15	39.400	39.490	38.520	38.560	35.430	1,461,503
2024-01-12	39.700	39.800	38.680	39.210	36.027	2,526,427
2024-01-11	40.820	40.930	39.250	39.550	36.340	2,231,489
2024-01-10	41.050	41.090	40.760	40.770	37.461	980,424
2024-01-09	40.500	41.190	40.460	41.170	37.828	1,576,824
2024-01-08	40.590	40.780	40.380	40.480	37.194	1,433,927
2024-01-05	40.570	40.820	40.270	40.740	37.433	1,688,676
2024-01-04	40.520	40.800	40.390	40.780	37.470	1,237,834
2024-01-03	41.180	41.300	40.290	40.420	37.139	1,458,824
2024-01-02	41.300	41.630	40.930	41.100	37.764	1,087,047
2023-12-29	41.100	41.180	40.940	41.180	37.837	732,440
2023-12-28	41.030	41.120	40.820	41.050	37.718	975,766
2023-12-27	40.880	41.100	40.790	41.040	37.709	779,246
2023-12-22	40.520	40.920	40.450	40.860	37.543	980,324
2023-12-21	40.300	40.620	40.020	40.580	37.286	1,631,936
2023-12-20	40.730	40.760	40.320	40.460	37.176	1,875,972
2023-12-19	40.620	40.970	40.520	40.620	37.323	1,316,129
2023-12-18	41.300	41.360	40.590	40.660	37.360	1,363,177
2023-12-15	41.600	42.180	41.430	41.430	38.067	3,874,379

← NewerPage 12 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.