RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	38.670	39.240	38.670	38.850	34.935	1,176,798
2022-10-14	38.600	39.330	38.550	38.630	34.737	2,634,721
2022-10-13	36.870	38.340	36.620	38.200	34.350	3,366,873
2022-10-12	37.100	37.550	36.710	36.880	33.163	2,217,513
2022-10-11	37.190	37.620	36.260	36.840	33.127	1,481,973
2022-10-10	38.500	38.580	37.520	37.550	33.766	2,037,799
2022-10-07	39.110	39.550	38.630	39.090	35.150	1,207,827
2022-10-06	40.100	40.190	38.780	39.070	35.132	1,573,954
2022-10-05	39.900	40.410	39.820	40.110	36.068	1,952,046
2022-10-04	38.790	39.690	38.130	39.680	35.681	2,948,050
2022-10-03	37.350	38.690	37.050	38.510	34.629	1,404,647
2022-09-30	38.420	38.790	37.490	37.790	33.981	1,940,621
2022-09-29	38.050	38.390	37.790	38.090	34.251	1,783,787
2022-09-28	38.000	38.880	37.590	38.820	34.908	1,983,545
2022-09-27	39.040	39.800	38.250	38.250	34.395	2,222,954
2022-09-26	39.800	40.070	38.800	38.800	34.890	1,522,200
2022-09-23	40.630	40.810	39.470	40.150	36.103	1,595,390
2022-09-22	40.570	41.110	40.260	40.690	36.589	1,311,593
2022-09-21	40.380	41.180	40.010	41.000	36.868	1,457,776
2022-09-20	41.200	41.630	39.960	40.430	36.355	1,241,713
2022-09-19	40.550	41.040	40.170	40.930	36.805	839,327
2022-09-16	40.340	41.140	40.090	40.730	36.625	3,645,248
2022-09-15	41.460	41.460	40.760	40.770	36.661	2,203,509
2022-09-14	42.860	43.020	41.380	41.460	37.281	2,506,805
2022-09-13	42.000	43.960	41.690	42.810	38.495	3,374,745
2022-09-12	41.650	42.160	41.400	41.610	37.416	1,178,614
2022-09-09	41.110	41.730	40.910	41.500	37.317	1,667,260
2022-09-08	41.200	41.270	40.020	41.220	37.066	2,610,590
2022-09-07	38.270	42.590	37.940	41.070	36.931	9,450,960
2022-09-06	39.160	39.510	37.980	38.320	34.458	2,017,055
2022-09-05	37.000	39.060	37.000	39.000	35.069	2,619,194
2022-09-02	38.620	39.210	38.470	38.970	35.042	2,090,134
2022-09-01	38.020	38.870	37.660	38.380	34.512	2,749,397
2022-08-31	39.200	40.030	37.730	38.080	34.242	5,673,539
2022-08-30	39.670	40.130	38.550	38.960	35.033	3,737,388
2022-08-29	40.510	40.610	38.870	40.090	36.050	3,333,978
2022-08-26	43.840	43.900	40.810	40.990	36.859	3,266,147
2022-08-25	43.610	43.950	43.360	43.720	39.314	1,124,648
2022-08-24	42.860	43.750	42.800	43.580	39.188	1,316,344
2022-08-23	42.480	43.390	42.320	43.070	38.729	1,389,215
2022-08-22	42.980	43.160	42.400	42.700	38.396	1,119,140
2022-08-19	42.480	43.090	42.220	43.080	38.738	1,499,259
2022-08-18	43.040	43.340	42.560	42.910	38.585	1,262,037
2022-08-17	43.400	43.470	42.730	43.070	38.729	1,439,365
2022-08-16	42.540	43.800	42.540	43.520	39.134	1,905,368
2022-08-15	42.820	43.080	42.100	42.380	38.109	1,438,785
2022-08-12	42.230	42.790	41.600	42.520	38.235	1,690,896
2022-08-11	42.700	43.280	40.820	42.250	37.992	2,592,188
2022-08-10	42.370	43.080	42.060	42.490	38.208	1,879,461
2022-08-09	41.900	42.460	41.300	42.320	38.055	1,439,378
2022-08-08	41.980	42.470	41.410	41.970	37.740	1,602,078
2022-08-05	40.740	41.820	40.660	41.100	36.958	2,304,867
2022-08-04	40.380	40.540	39.900	40.360	36.292	1,606,523
2022-08-03	40.160	40.620	39.760	40.030	35.996	1,864,194
2022-08-02	40.300	40.560	39.760	40.160	36.112	1,292,565
2022-08-01	40.040	40.830	39.850	40.310	36.247	1,720,698
2022-07-29	40.480	40.580	39.670	40.180	36.130	2,099,576
2022-07-28	39.320	39.970	38.350	39.820	35.807	2,170,515
2022-07-27	38.190	39.890	38.020	39.160	35.213	2,736,497
2022-07-26	38.100	38.520	37.620	38.150	34.305	1,771,819

← NewerPage 18 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.