RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	37.150	38.560	37.060	37.840	34.026	1,435,411
2022-07-22	37.160	38.000	37.100	37.520	33.739	1,584,364
2022-07-21	38.600	38.760	37.110	37.250	33.496	1,511,566
2022-07-20	38.560	38.770	37.880	38.260	34.404	1,783,490
2022-07-19	37.060	38.950	36.870	38.590	34.701	2,553,486
2022-07-18	36.940	37.320	36.480	37.110	33.370	2,295,583
2022-07-15	35.850	36.960	35.790	36.820	33.109	2,561,174
2022-07-14	36.180	36.330	35.110	35.560	31.976	2,018,485
2022-07-13	36.280	36.320	35.810	36.160	32.516	1,159,359
2022-07-12	36.230	36.800	36.050	36.480	32.803	1,119,923
2022-07-11	35.460	36.820	35.060	36.490	32.812	2,193,174
2022-07-08	35.770	36.240	35.270	35.820	32.210	2,108,630
2022-07-07	35.810	36.160	35.430	35.710	32.111	1,862,809
2022-07-06	35.470	35.960	35.260	35.550	31.967	2,243,058
2022-07-05	36.700	36.900	35.320	35.490	31.913	2,205,645
2022-07-04	37.010	37.510	36.360	36.610	32.920	1,900,347
2022-07-01	34.650	36.960	34.500	36.920	33.199	2,991,660
2022-06-30	35.780	36.640	34.400	35.080	31.544	4,354,978
2022-06-29	37.500	38.010	36.610	37.030	33.298	1,877,216
2022-06-28	37.060	37.680	36.710	37.530	33.748	1,804,973
2022-06-27	37.510	38.200	36.410	36.810	33.100	2,854,569
2022-06-24	38.980	39.080	36.780	37.420	33.649	3,442,968
2022-06-23	38.300	39.200	38.040	38.620	34.728	1,768,484
2022-06-22	38.630	38.850	37.960	38.390	34.521	1,837,638
2022-06-21	39.270	39.320	38.660	39.010	35.078	1,910,982
2022-06-20	37.850	38.830	37.310	38.790	34.881	2,106,051
2022-06-17	37.280	37.950	36.700	37.390	33.622	3,931,091
2022-06-16	38.530	38.790	36.400	37.100	33.361	4,511,190
2022-06-15	38.430	38.860	38.320	38.570	34.683	3,182,040
2022-06-14	39.090	39.360	37.940	38.170	34.323	3,291,914
2022-06-13	39.950	40.310	38.350	38.980	35.051	3,956,902
2022-06-10	40.900	41.150	40.080	40.700	36.598	2,135,271
2022-06-09	41.240	41.560	40.930	41.050	36.913	1,456,665
2022-06-08	41.670	41.850	40.760	41.360	37.192	1,912,876
2022-06-07	40.730	41.760	40.650	41.760	37.551	2,079,627
2022-06-06	40.900	41.150	40.290	41.000	36.868	1,265,275
2022-06-03	40.990	41.070	40.130	40.520	36.436	1,127,602
2022-06-02	41.270	41.270	40.300	40.600	36.508	1,037,658
2022-06-01	40.980	41.440	40.570	40.800	36.688	1,679,680
2022-05-31	40.850	41.060	39.990	41.000	36.868	5,863,013
2022-05-30	40.820	40.870	40.380	40.610	36.517	1,531,497
2022-05-27	41.850	41.930	40.130	40.460	36.382	2,932,733
2022-05-26	42.430	42.630	41.700	41.700	37.497	1,614,700
2022-05-25	42.500	42.810	42.060	42.300	38.037	2,228,609
2022-05-24	41.600	41.870	40.690	41.420	37.245	3,321,418
2022-05-23	43.730	43.730	42.950	43.320	38.954	1,510,763
2022-05-20	42.850	43.970	42.660	43.120	38.774	2,869,728
2022-05-19	42.550	43.260	42.260	42.470	38.190	2,444,277
2022-05-18	41.480	42.950	41.400	42.550	38.262	2,493,249
2022-05-17	41.250	41.470	40.730	41.250	37.093	1,604,196
2022-05-16	39.820	41.240	39.720	41.200	37.048	2,077,177
2022-05-13	38.880	40.040	38.810	39.910	35.888	2,523,116
2022-05-12	39.400	40.680	38.190	38.850	34.935	3,357,869
2022-05-11	39.660	40.420	39.070	40.400	36.328	2,598,962
2022-05-10	40.200	40.210	39.140	39.490	35.510	1,915,420
2022-05-09	40.910	41.350	39.910	40.030	35.996	2,000,121
2022-05-06	40.180	41.050	39.950	40.630	36.535	2,278,179
2022-05-05	40.950	41.140	40.210	40.300	36.238	1,824,730
2022-05-04	39.500	40.890	39.390	40.570	36.481	2,713,065
2022-05-03	38.880	39.150	38.750	39.080	35.141	1,368,665

← NewerPage 19 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.