RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	36.400	36.840	36.270	36.610	33.638	1,902,041
2023-09-21	36.520	36.990	36.390	36.620	33.648	1,580,268
2023-09-20	36.350	37.040	36.350	36.800	33.813	1,691,195
2023-09-19	36.250	36.560	36.180	36.300	33.354	1,362,811
2023-09-18	36.690	36.740	36.080	36.150	33.216	1,686,291
2023-09-15	36.990	37.090	36.640	36.690	33.712	3,490,973
2023-09-14	36.200	36.870	36.100	36.820	33.831	2,006,214
2023-09-13	36.250	36.260	35.760	36.180	33.243	2,474,511
2023-09-12	36.810	36.880	36.260	36.370	33.418	2,625,205
2023-09-11	37.170	37.380	36.760	36.760	33.776	1,657,411
2023-09-08	37.360	37.480	36.930	37.100	34.089	1,434,660
2023-09-07	37.070	37.270	36.760	37.180	34.162	1,627,286
2023-09-06	36.600	37.140	36.450	37.050	34.043	1,824,793
2023-09-05	37.130	37.170	36.320	36.560	33.592	2,595,430
2023-09-04	37.940	38.040	37.060	37.130	34.116	2,596,922
2023-09-01	37.940	38.190	37.630	37.890	34.814	1,589,313
2023-08-31	38.080	38.820	38.010	38.060	34.971	3,217,094
2023-08-30	39.640	39.690	38.020	38.060	34.971	4,752,469
2023-08-29	39.620	40.010	39.580	39.940	36.698	1,141,847
2023-08-28	39.300	39.550	39.220	39.450	36.248	726,161
2023-08-25	38.940	39.370	38.860	39.270	36.082	770,414
2023-08-24	38.940	39.240	38.910	38.980	35.816	1,075,544
2023-08-23	38.750	39.400	38.730	38.780	35.632	1,359,095
2023-08-22	38.180	38.690	38.180	38.540	35.412	854,395
2023-08-21	38.310	38.570	37.890	38.170	35.072	1,445,983
2023-08-18	38.580	38.770	38.200	38.350	35.237	1,333,331
2023-08-17	38.790	38.860	38.430	38.480	35.357	927,584
2023-08-16	38.750	39.020	38.660	38.880	35.724	948,030
2023-08-15	39.270	39.310	38.510	38.750	35.605	1,312,058
2023-08-14	38.980	39.250	38.880	39.070	35.899	1,152,375
2023-08-11	38.730	39.240	38.620	38.920	35.761	1,658,134
2023-08-10	39.560	39.800	38.260	38.560	35.430	2,970,349
2023-08-09	38.660	39.080	38.480	39.020	35.853	2,004,836
2023-08-08	38.290	38.720	38.250	38.490	35.366	1,304,853
2023-08-07	38.500	38.510	37.840	38.290	35.182	1,291,920
2023-08-04	38.130	38.480	38.040	38.450	35.329	1,302,462
2023-08-03	38.200	38.520	37.940	38.180	35.081	1,672,809
2023-08-02	38.740	38.740	38.080	38.100	35.007	2,178,430
2023-08-01	39.280	39.450	38.860	38.940	35.779	1,415,167
2023-07-31	38.900	39.490	38.900	39.130	35.954	1,634,978
2023-07-28	39.800	39.940	38.930	38.930	35.770	2,866,607
2023-07-27	40.600	40.750	39.860	39.860	36.625	2,347,348
2023-07-26	40.950	41.140	40.170	40.600	37.304	3,047,894
2023-07-25	39.590	39.980	39.350	39.930	36.689	1,146,059
2023-07-24	40.050	40.450	39.760	39.850	36.615	1,008,846
2023-07-21	39.790	40.070	39.690	40.070	36.817	1,082,325
2023-07-20	39.540	39.770	39.410	39.640	36.422	979,848
2023-07-19	39.140	39.440	38.940	39.230	36.046	1,228,994
2023-07-18	39.130	39.170	38.910	39.110	35.935	940,613
2023-07-17	39.490	39.850	39.210	39.230	36.046	858,343
2023-07-14	39.540	39.850	39.370	39.450	36.248	892,206
2023-07-13	39.230	39.460	39.080	39.420	36.220	1,157,297
2023-07-12	39.000	39.160	38.410	39.090	35.917	1,645,548
2023-07-11	38.880	39.390	38.800	38.950	35.788	1,350,619
2023-07-10	39.080	39.090	38.280	38.610	35.476	1,421,534
2023-07-07	39.200	39.330	38.810	39.050	35.880	1,259,774
2023-07-06	39.850	40.040	39.190	39.380	36.184	1,707,977
2023-07-05	40.180	40.660	39.970	39.970	36.726	1,133,162
2023-07-04	40.370	40.510	40.120	40.310	37.038	845,681
2023-07-03	40.060	40.790	39.920	40.370	37.093	1,398,042

← NewerPage 14 of 22 · 1,279 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.