RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.920	59.220	58.200	58.800	58.800	757,106
2026-07-23	59.540	59.560	58.580	58.920	58.920	1,506,527
2026-07-22	58.440	59.680	58.260	58.980	58.980	968,291
2026-07-21	58.160	58.800	57.800	58.200	58.200	1,157,119
2026-07-20	56.140	58.300	56.040	58.020	58.020	2,216,271
2026-07-17	55.700	56.300	55.540	56.000	56.000	1,346,138
2026-07-16	56.480	56.620	54.880	55.600	55.600	1,372,007
2026-07-15	57.400	57.500	56.640	56.720	56.720	958,482
2026-07-14	56.000	57.500	55.900	57.440	57.440	1,276,279
2026-07-13	55.900	56.580	55.860	56.400	56.400	736,763
2026-07-10	55.760	56.700	55.760	56.060	56.060	1,005,062
2026-07-09	56.500	56.800	55.800	56.520	56.520	1,304,244
2026-07-08	57.000	57.640	55.800	56.120	56.120	1,226,414
2026-07-07	57.820	58.000	56.260	56.580	56.580	1,074,832
2026-07-06	57.820	57.820	57.060	57.480	57.480	876,389
2026-07-03	57.340	58.040	57.220	57.820	57.820	1,211,279
2026-07-02	55.760	56.900	55.200	56.860	56.860	1,127,561
2026-07-01	56.740	56.740	55.300	55.940	55.940	1,489,297
2026-06-30	56.700	56.840	56.160	56.620	56.620	1,778,438
2026-06-29	54.820	56.000	54.800	56.000	56.000	1,422,360
2026-06-26	55.200	55.380	54.060	54.060	54.060	2,460,093
2026-06-25	55.200	56.000	54.780	55.480	55.480	8,110,659
2026-06-24	56.000	56.040	53.980	54.520	54.520	2,239,195
2026-06-23	54.500	56.220	54.140	55.640	55.640	4,100,028
2026-06-22	55.860	56.140	55.480	55.600	55.600	1,091,409
2026-06-19	54.760	55.460	53.840	55.100	55.100	4,149,965
2026-06-18	55.180	55.340	53.880	54.580	54.580	1,319,128
2026-06-17	54.860	55.120	53.860	54.840	54.840	1,970,504
2026-06-16	56.220	56.560	54.960	54.960	54.960	1,656,498
2026-06-15	57.120	57.180	56.120	56.180	56.180	1,572,204
2026-06-12	57.340	57.560	56.300	57.460	57.460	1,298,763
2026-06-11	56.000	57.600	55.640	57.500	57.500	1,521,106
2026-06-10	55.820	56.660	55.300	55.600	55.600	1,293,168
2026-06-09	55.940	56.760	55.580	56.040	56.040	1,283,568
2026-06-08	56.100	56.920	55.640	56.100	56.100	896,887
2026-06-05	56.560	56.560	55.860	56.000	56.000	1,135,948
2026-06-04	57.000	57.000	55.800	55.800	55.800	1,051,460
2026-06-03	55.060	57.340	55.000	57.140	57.140	1,457,049
2026-06-02	55.300	55.740	54.760	55.120	55.120	1,191,582
2026-06-01	54.500	55.860	54.500	55.240	55.240	1,193,835
2026-05-29	54.680	55.020	54.280	54.560	54.560	7,027,097
2026-05-28	55.140	55.620	54.220	54.480	54.480	1,861,608
2026-05-27	56.840	56.840	54.680	55.180	55.180	2,109,981
2026-05-26	57.720	57.720	56.980	57.020	57.020	1,016,490
2026-05-25	56.820	57.480	56.720	57.340	57.340	686,111
2026-05-22	55.900	57.180	55.620	56.640	56.640	1,091,998
2026-05-21	55.800	56.600	55.720	56.520	56.520	1,437,653
2026-05-20	56.800	56.980	56.020	56.620	56.620	955,503
2026-05-19	56.240	56.900	55.980	56.380	56.380	1,316,919
2026-05-18	54.880	56.580	54.840	56.440	56.440	1,423,645
2026-05-15	55.880	56.680	54.840	55.200	55.200	1,786,763
2026-05-14	57.240	57.420	56.040	56.500	56.500	1,527,981
2026-05-13	57.420	58.620	56.340	56.960	56.960	1,927,086
2026-05-12	59.240	59.480	58.100	58.220	58.220	1,194,750
2026-05-11	58.860	59.740	58.640	59.560	59.560	1,027,344
2026-05-08	58.140	58.980	58.000	58.740	58.740	1,530,239
2026-05-07	58.920	59.100	57.800	58.460	58.460	1,445,538
2026-05-06	60.280	60.400	57.780	59.420	59.420	1,823,160
2026-05-05	60.360	60.500	59.280	60.260	60.260	1,697,209
2026-05-04	60.080	60.600	59.120	59.800	59.800	1,284,893

← NewerPage 2 of 22 · 1,277 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.