RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	39.200	39.730	39.200	39.450	35.474	1,427,990
2023-01-09	39.220	39.510	38.810	39.070	35.132	2,281,672
2023-01-06	38.900	39.210	38.650	39.140	35.195	2,319,999
2023-01-05	38.500	39.320	38.500	38.890	34.970	2,422,286
2023-01-04	39.530	39.650	38.070	38.670	34.773	4,830,029
2023-01-03	41.790	42.230	39.490	39.620	35.627	2,662,063
2023-01-02	41.620	41.800	41.150	41.590	37.398	803,972
2022-12-30	41.600	41.760	41.440	41.590	37.398	588,538
2022-12-29	41.240	41.910	41.170	41.730	37.524	965,815
2022-12-28	41.460	41.690	41.270	41.290	37.129	568,317
2022-12-27	41.700	41.940	41.390	41.390	37.219	394,321
2022-12-23	41.920	42.090	41.200	41.510	37.326	751,083
2022-12-22	41.850	42.580	41.770	41.910	37.686	1,080,735
2022-12-21	41.710	41.900	41.410	41.850	37.632	596,119
2022-12-20	41.310	41.720	40.950	41.500	37.317	1,281,186
2022-12-19	41.530	41.750	41.470	41.570	37.380	797,858
2022-12-16	41.830	42.040	41.230	41.490	37.308	2,732,077
2022-12-15	42.400	42.630	41.800	42.100	37.857	1,625,589
2022-12-14	42.200	42.880	41.960	42.730	38.423	1,820,350
2022-12-13	42.260	43.050	41.570	42.290	38.028	1,637,840
2022-12-12	42.120	42.450	41.980	42.130	37.884	782,170
2022-12-09	42.010	42.480	41.770	42.320	38.055	1,069,524
2022-12-08	42.290	42.340	41.640	41.860	37.641	935,415
2022-12-07	42.310	42.620	42.100	42.230	37.974	954,056
2022-12-06	41.580	42.520	41.530	42.280	38.019	1,305,517
2022-12-05	41.910	42.010	41.480	41.640	37.443	1,026,520
2022-12-02	42.460	42.690	41.390	42.060	37.821	1,225,091
2022-12-01	42.210	42.660	41.940	42.650	38.352	1,617,825
2022-11-30	41.620	42.180	41.330	42.000	37.767	3,407,905
2022-11-29	42.350	42.730	41.590	41.740	37.533	2,047,972
2022-11-28	42.400	42.590	41.780	42.360	38.091	1,796,706
2022-11-25	41.610	42.650	41.610	42.410	38.136	1,648,661
2022-11-24	41.040	41.910	41.040	41.610	37.416	1,204,505
2022-11-23	41.300	41.340	40.120	41.050	36.913	1,521,224
2022-11-22	41.200	41.780	40.990	41.300	37.138	1,304,682
2022-11-21	41.340	41.850	40.880	40.990	36.859	1,014,781
2022-11-18	40.740	41.710	40.740	41.210	37.057	2,150,265
2022-11-17	40.040	41.130	39.070	40.620	36.526	2,159,462
2022-11-16	39.660	40.560	39.460	39.890	35.870	1,770,933
2022-11-15	38.930	39.930	38.840	39.530	35.546	1,876,915
2022-11-14	40.000	40.160	38.420	38.920	34.997	2,452,503
2022-11-11	41.020	41.030	39.500	39.780	35.771	2,423,546
2022-11-10	39.250	41.350	38.730	40.600	36.508	2,901,570
2022-11-09	39.000	39.750	38.450	39.440	35.465	1,588,722
2022-11-08	38.360	39.180	38.300	38.780	34.872	1,465,308
2022-11-07	38.980	39.490	38.180	38.580	34.692	1,284,823
2022-11-04	39.490	39.600	38.450	39.050	35.114	1,356,257
2022-11-03	38.310	39.110	38.070	39.110	35.168	1,028,415
2022-11-02	39.270	39.470	38.850	38.960	35.033	902,526
2022-11-01	39.140	39.800	39.050	39.290	35.330	1,029,889
2022-10-31	38.830	39.320	38.640	38.990	35.060	1,114,062
2022-10-28	38.980	38.980	38.330	38.770	34.863	947,402
2022-10-27	38.800	39.140	38.260	38.900	34.979	1,219,955
2022-10-26	39.170	39.400	38.430	38.770	34.863	1,273,922
2022-10-25	38.380	39.290	38.290	39.150	35.204	1,852,542
2022-10-24	37.140	38.570	37.140	38.380	34.512	1,564,989
2022-10-21	37.340	37.470	36.640	36.900	33.181	2,286,464
2022-10-20	37.670	38.060	37.380	37.680	33.882	1,607,687
2022-10-19	38.790	38.820	36.050	37.960	34.134	5,110,209
2022-10-18	39.090	39.980	38.710	38.710	34.809	2,317,472

← NewerPage 17 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.