RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	39.750	39.870	39.110	39.180	35.231	1,596,226
2023-04-03	39.800	40.250	39.410	39.730	35.726	1,617,113
2023-03-31	39.350	39.780	39.230	39.640	35.645	1,686,843
2023-03-30	38.760	39.540	38.750	39.270	35.312	1,836,928
2023-03-29	38.200	38.810	38.080	38.720	34.818	1,645,229
2023-03-28	38.400	38.420	38.040	38.080	34.242	1,350,119
2023-03-27	37.780	38.310	37.560	38.150	34.305	2,037,842
2023-03-24	38.970	38.970	37.360	37.460	33.685	3,194,075
2023-03-23	38.740	39.070	38.370	38.960	35.033	2,050,401
2023-03-22	38.970	39.010	38.310	38.670	34.773	2,326,642
2023-03-21	39.400	39.740	38.540	38.930	35.006	2,866,763
2023-03-20	37.830	38.520	37.560	38.380	34.512	2,301,553
2023-03-17	38.800	38.850	37.520	37.850	34.035	4,396,781
2023-03-16	38.500	39.080	38.110	38.820	34.908	2,611,270
2023-03-15	39.640	40.200	38.150	38.220	34.368	3,637,931
2023-03-14	38.740	40.010	38.560	39.540	35.555	2,775,838
2023-03-13	38.650	38.990	37.930	38.560	34.674	1,737,144
2023-03-10	38.630	39.180	38.320	38.570	34.683	1,591,829
2023-03-09	38.720	38.890	38.200	38.690	34.791	1,342,541
2023-03-08	38.570	38.890	37.840	38.830	34.917	1,912,404
2023-03-07	38.700	39.170	38.620	38.660	34.764	1,714,852
2023-03-06	39.170	39.250	38.780	38.800	34.890	1,274,286
2023-03-03	39.500	39.800	38.930	39.050	35.114	1,964,418
2023-03-02	39.030	39.450	38.560	39.260	35.303	1,412,464
2023-03-01	40.060	40.070	38.940	39.090	35.150	3,173,839
2023-02-28	39.900	40.450	39.640	40.240	36.184	2,789,522
2023-02-27	40.080	40.400	39.940	39.970	35.942	918,897
2023-02-24	40.100	40.740	39.900	39.900	35.879	2,669,296
2023-02-23	40.280	40.340	39.960	40.030	35.996	898,127
2023-02-22	40.220	40.660	40.020	40.300	36.238	1,313,482
2023-02-21	39.500	40.760	39.430	40.390	36.319	2,202,143
2023-02-20	39.700	39.810	39.260	39.550	35.564	855,363
2023-02-17	38.960	39.570	38.850	39.520	35.537	1,587,671
2023-02-16	39.310	39.570	38.950	39.110	35.168	1,500,081
2023-02-15	39.470	39.570	38.780	39.170	35.222	1,968,598
2023-02-14	40.010	40.150	39.440	39.440	35.465	1,699,026
2023-02-13	40.000	40.040	39.540	39.820	35.807	1,218,271
2023-02-10	40.000	40.220	39.500	39.820	35.807	1,504,922
2023-02-09	40.630	40.910	40.070	40.070	36.032	1,373,093
2023-02-08	40.580	40.870	40.300	40.610	36.517	1,355,382
2023-02-07	40.820	40.840	40.120	40.470	36.391	1,564,587
2023-02-06	40.540	40.820	40.090	40.780	36.670	1,205,050
2023-02-03	40.770	40.780	39.980	40.480	36.400	1,874,558
2023-02-02	40.750	41.280	40.650	40.880	36.760	1,847,923
2023-02-01	41.000	41.170	40.350	40.670	36.571	1,750,818
2023-01-31	40.840	41.710	40.060	40.800	36.688	3,283,055
2023-01-30	41.050	41.100	40.620	40.940	36.814	1,465,440
2023-01-27	41.990	42.120	41.020	41.160	37.012	2,128,271
2023-01-26	42.690	42.920	41.850	41.860	37.641	1,873,499
2023-01-25	42.200	43.550	42.010	42.750	38.441	2,323,617
2023-01-24	41.900	42.340	41.680	42.150	37.902	994,321
2023-01-23	41.750	42.030	41.370	41.680	37.479	1,157,399
2023-01-20	41.200	42.110	41.030	41.670	37.470	1,917,700
2023-01-19	41.310	41.560	40.810	40.930	36.805	1,478,970
2023-01-18	41.300	41.660	40.730	40.890	36.769	1,715,551
2023-01-17	41.650	41.830	41.110	41.370	37.201	1,655,155
2023-01-16	42.400	42.750	41.600	41.680	37.479	1,335,771
2023-01-13	41.900	42.770	41.880	42.310	38.046	2,227,719
2023-01-12	40.630	42.050	40.590	41.910	37.686	2,776,814
2023-01-11	39.400	40.530	39.220	40.400	36.328	2,370,702

← NewerPage 16 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.