RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	40.090	40.170	39.790	39.870	36.634	2,088,956
2023-06-29	40.060	40.220	39.450	39.820	36.588	1,235,631
2023-06-28	39.960	40.180	39.750	40.070	36.817	1,035,331
2023-06-27	39.680	39.930	39.510	39.870	36.634	1,052,935
2023-06-26	39.700	39.990	39.490	39.560	36.349	1,292,167
2023-06-23	40.230	40.480	39.620	39.730	36.505	1,179,407
2023-06-22	40.370	40.370	39.950	40.140	36.882	917,886
2023-06-21	40.000	40.660	39.670	40.430	37.148	1,153,207
2023-06-20	39.820	40.450	39.810	40.100	36.845	1,028,289
2023-06-19	40.530	40.530	39.830	39.900	36.661	959,397
2023-06-16	40.040	40.840	40.040	40.410	37.130	6,921,806
2023-06-15	39.700	40.400	39.290	39.990	36.744	1,608,502
2023-06-14	39.730	40.140	39.700	39.950	36.707	1,371,899
2023-06-13	39.690	39.730	38.830	39.630	36.413	1,922,292
2023-06-12	39.880	40.050	39.630	39.670	36.450	912,247
2023-06-09	39.250	40.000	39.250	39.830	36.597	1,608,179
2023-06-08	39.440	39.550	38.970	39.180	36.000	1,405,203
2023-06-07	39.530	39.720	39.060	39.260	36.073	1,165,887
2023-06-06	39.170	39.540	39.110	39.510	36.303	997,234
2023-06-05	39.400	39.500	39.080	39.110	35.935	981,076
2023-06-02	39.120	39.330	38.780	39.330	36.138	1,309,647
2023-06-01	39.340	39.620	38.960	39.090	35.917	1,366,469
2023-05-31	38.910	39.540	38.830	39.120	35.945	4,511,537
2023-05-30	39.030	39.290	38.880	38.990	35.825	1,372,885
2023-05-29	39.200	39.350	38.830	39.000	35.834	720,594
2023-05-26	39.290	39.350	38.390	39.010	35.844	2,065,169
2023-05-25	40.350	40.360	39.300	39.300	36.110	2,165,904
2023-05-24	40.890	40.890	40.210	40.310	37.038	1,282,550
2023-05-23	41.000	41.060	40.590	40.890	37.571	1,370,582
2023-05-22	41.040	41.960	40.960	41.060	37.727	1,592,273
2023-05-19	41.260	41.270	40.850	41.160	37.819	2,089,813
2023-05-18	42.000	42.080	41.050	41.200	37.856	1,397,571
2023-05-17	42.040	42.140	41.740	41.840	38.444	1,230,252
2023-05-16	42.530	42.930	42.210	42.300	38.866	934,237
2023-05-15	42.590	42.830	42.320	42.450	39.004	1,046,644
2023-05-12	42.140	42.600	42.140	42.500	39.050	1,934,625
2023-05-11	41.500	42.310	41.120	41.760	38.370	1,239,323
2023-05-10	41.990	42.380	41.720	41.810	38.416	1,453,985
2023-05-09	42.200	42.560	41.470	42.040	38.628	2,101,462
2023-05-08	41.420	41.690	41.300	41.350	37.994	924,815
2023-05-05	41.400	41.660	40.980	41.470	38.104	1,520,579
2023-05-04	41.740	42.160	41.590	42.160	37.911	2,279,156
2023-05-03	41.840	42.270	41.580	41.680	37.479	1,219,675
2023-05-02	42.570	42.700	41.670	41.830	37.614	1,683,459
2023-04-28	42.610	42.660	42.080	42.550	38.262	1,787,598
2023-04-27	41.840	43.030	41.810	42.440	38.163	3,391,354
2023-04-26	41.620	41.890	41.420	41.600	37.407	1,597,679
2023-04-25	41.130	41.600	41.050	41.570	37.380	1,459,415
2023-04-24	40.950	41.150	40.690	41.090	36.949	1,218,676
2023-04-21	40.840	41.480	40.840	41.050	36.913	1,820,168
2023-04-20	41.040	41.180	40.710	40.900	36.778	1,183,834
2023-04-19	40.440	41.020	40.330	40.930	36.805	1,458,346
2023-04-18	40.530	40.640	40.130	40.430	36.355	1,663,675
2023-04-17	40.350	41.180	40.300	40.580	36.490	1,490,313
2023-04-14	41.150	41.240	40.120	40.340	36.274	1,707,049
2023-04-13	40.970	41.040	40.700	40.780	36.670	1,199,360
2023-04-12	40.860	41.390	40.810	41.000	36.868	1,574,906
2023-04-11	40.770	41.030	40.460	40.890	36.769	1,596,722
2023-04-06	39.910	40.580	39.850	40.520	36.436	2,064,081
2023-04-05	39.110	39.960	39.080	39.740	35.735	1,605,326

← NewerPage 15 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.