RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	42.000	42.330	41.690	41.740	38.352	2,998,987
2023-12-13	40.600	41.080	40.470	40.970	37.644	1,766,954
2023-12-12	40.860	41.030	40.580	40.650	37.350	2,030,353
2023-12-11	40.650	41.050	40.250	40.680	37.378	2,164,937
2023-12-08	40.550	40.780	40.450	40.450	37.167	2,536,998
2023-12-07	40.590	40.840	40.420	40.510	37.222	1,282,387
2023-12-06	40.200	40.540	39.830	40.450	37.167	2,172,724
2023-12-05	39.720	40.220	39.530	40.160	36.900	2,133,696
2023-12-04	39.830	39.940	39.550	39.650	36.432	1,263,671
2023-12-01	39.550	39.840	39.380	39.750	36.523	1,863,728
2023-11-30	39.250	39.740	39.190	39.370	36.174	3,347,951
2023-11-29	39.690	40.060	39.160	39.260	36.073	2,245,076
2023-11-28	38.320	39.980	38.290	39.560	36.349	4,713,615
2023-11-27	38.350	38.500	38.120	38.390	35.274	1,280,367
2023-11-24	38.320	38.410	38.090	38.290	35.182	1,069,494
2023-11-23	37.950	38.310	37.900	38.210	35.108	1,043,919
2023-11-22	38.160	38.300	37.750	37.960	34.879	1,968,553
2023-11-21	38.250	38.400	37.840	38.060	34.971	1,729,473
2023-11-20	38.260	38.560	38.060	38.180	35.081	1,901,519
2023-11-17	38.390	38.680	38.290	38.340	35.228	1,705,376
2023-11-16	38.200	38.540	38.140	38.230	35.127	1,802,037
2023-11-15	37.780	38.530	37.750	38.020	34.934	2,144,776
2023-11-14	37.040	37.780	36.660	37.660	34.603	3,870,294
2023-11-13	36.160	36.580	36.130	36.310	33.363	1,523,236
2023-11-10	36.200	36.340	35.850	36.280	33.335	1,565,157
2023-11-09	36.090	36.530	35.780	36.370	33.418	2,279,559
2023-11-08	36.380	36.420	35.840	35.960	33.041	1,940,523
2023-11-07	36.750	36.970	36.470	36.470	33.510	1,263,920
2023-11-06	36.660	37.040	36.660	36.830	33.840	1,307,574
2023-11-03	36.600	37.280	36.570	36.840	33.850	1,924,661
2023-11-02	36.470	36.720	36.340	36.560	33.592	1,781,772
2023-11-01	35.880	36.580	35.200	36.310	33.363	2,165,472
2023-10-31	36.060	36.270	35.790	36.130	33.197	1,971,729
2023-10-30	35.700	36.190	35.680	35.800	32.894	1,563,109
2023-10-27	35.340	35.950	35.340	35.560	32.674	1,492,198
2023-10-26	35.320	35.800	35.020	35.460	32.582	2,358,287
2023-10-25	35.500	35.650	34.800	35.310	32.444	2,387,716
2023-10-24	33.940	35.110	33.890	35.070	32.223	3,087,379
2023-10-23	33.960	34.130	33.470	33.990	31.231	1,391,184
2023-10-20	33.860	34.570	33.850	34.130	31.360	2,519,786
2023-10-19	33.500	34.450	33.500	34.240	31.461	1,886,767
2023-10-18	33.670	33.940	33.390	33.660	30.928	1,561,866
2023-10-17	34.100	34.590	33.680	33.840	31.093	2,418,835
2023-10-16	34.160	34.360	33.720	34.000	31.240	1,542,636
2023-10-13	33.820	34.440	33.570	34.040	31.277	2,278,291
2023-10-12	34.800	34.950	34.000	34.000	31.240	2,821,234
2023-10-11	34.390	35.050	34.230	34.630	31.819	2,509,883
2023-10-10	33.550	34.480	33.550	34.270	31.488	2,932,864
2023-10-09	32.900	33.350	32.800	33.090	30.404	1,903,629
2023-10-06	33.040	33.100	31.550	32.730	30.073	2,679,175
2023-10-05	33.000	33.190	32.870	33.040	30.358	1,641,405
2023-10-04	32.760	33.600	32.670	32.800	30.138	3,459,742
2023-10-03	33.950	33.950	32.550	32.730	30.073	4,686,266
2023-10-02	35.350	35.410	34.020	34.040	31.277	2,264,868
2023-09-29	34.810	35.500	34.810	35.150	32.297	2,103,023
2023-09-28	34.730	35.200	34.570	34.680	31.865	1,493,341
2023-09-27	35.360	35.520	34.770	34.820	31.994	1,858,725
2023-09-26	35.830	35.830	35.280	35.590	32.701	2,671,220
2023-09-25	36.590	36.730	35.760	35.830	32.922	2,240,443
2023-09-22	36.400	36.840	36.270	36.610	33.638	1,902,041

← NewerPage 13 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.