RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	39.320	39.590	37.700	38.850	34.935	2,046,555
2022-04-29	39.990	40.210	39.320	39.590	35.600	1,980,385
2022-04-28	40.200	40.720	40.070	40.430	35.546	1,832,903
2022-04-27	39.350	40.190	38.560	40.020	35.185	2,869,243
2022-04-26	40.290	40.890	39.330	39.660	34.869	2,356,696
2022-04-25	39.320	40.330	39.320	40.080	35.238	1,965,794
2022-04-22	39.800	40.180	39.500	39.610	34.825	1,844,709
2022-04-21	40.800	40.880	39.900	40.140	35.291	1,828,344
2022-04-20	40.320	41.220	40.060	40.960	36.012	1,609,101
2022-04-19	39.660	40.250	39.480	40.200	35.344	1,787,522
2022-04-14	40.420	40.430	39.700	39.900	35.080	2,568,159
2022-04-13	40.080	40.750	39.960	40.440	35.555	1,626,994
2022-04-12	41.120	41.120	40.140	40.480	35.590	1,901,888
2022-04-11	41.540	41.710	41.060	41.250	36.267	1,501,624
2022-04-08	41.070	41.690	40.970	41.640	36.610	2,366,258
2022-04-07	41.140	41.630	40.280	40.620	35.713	3,044,330
2022-04-06	40.610	41.080	40.420	41.080	36.117	2,822,661
2022-04-05	39.560	40.720	39.560	40.620	35.713	1,867,543
2022-04-04	39.680	39.800	39.030	39.550	34.772	1,236,691
2022-04-01	39.740	40.100	39.110	39.220	34.482	1,744,094
2022-03-31	39.050	40.200	38.840	39.530	34.755	3,776,594
2022-03-30	38.580	38.840	38.210	38.650	33.981	1,756,530
2022-03-29	38.390	38.810	38.050	38.360	33.726	1,772,701
2022-03-28	37.530	38.460	37.530	38.080	33.480	1,748,725
2022-03-25	37.550	37.900	37.390	37.450	32.926	1,591,612
2022-03-24	37.580	37.970	36.800	37.550	33.014	1,971,447
2022-03-23	38.060	38.240	36.930	37.330	32.820	1,959,841
2022-03-22	37.500	38.010	37.420	38.000	33.410	2,406,182
2022-03-21	37.730	37.830	37.160	37.360	32.847	1,798,975
2022-03-18	37.140	37.940	37.030	37.660	33.111	5,414,386
2022-03-17	37.450	37.800	36.910	37.360	32.847	2,714,665
2022-03-16	37.600	37.970	36.880	37.050	32.574	3,283,115
2022-03-15	36.750	37.650	35.510	37.290	32.785	2,716,585
2022-03-14	37.650	37.650	36.250	36.940	32.478	3,465,981
2022-03-11	37.690	38.250	36.640	37.070	32.592	3,581,161
2022-03-10	37.680	38.160	37.050	37.730	33.172	3,882,115
2022-03-09	36.200	37.930	35.670	37.680	33.128	6,075,716
2022-03-08	33.920	36.370	33.740	34.790	30.587	5,943,181
2022-03-07	35.520	35.520	32.520	34.500	30.332	6,316,256
2022-03-04	34.670	36.460	34.500	35.990	31.642	7,072,413
2022-03-03	37.530	37.770	34.200	34.340	30.192	8,867,366
2022-03-02	38.930	39.340	37.560	37.570	33.031	5,228,627
2022-03-01	41.500	41.700	38.940	39.070	34.350	4,711,761
2022-02-28	39.500	41.830	39.500	41.490	36.478	4,512,900
2022-02-25	37.610	40.540	37.610	40.000	35.168	6,164,458
2022-02-24	35.870	37.780	35.640	37.710	33.155	5,578,044
2022-02-23	37.900	38.170	37.310	37.540	33.005	1,667,349
2022-02-22	36.750	37.940	36.640	37.790	33.225	2,348,691
2022-02-21	38.500	38.630	37.450	37.690	33.137	1,488,807
2022-02-18	38.770	38.930	38.220	38.340	33.708	2,616,142
2022-02-17	36.950	39.380	36.490	38.600	33.937	5,980,894
2022-02-16	37.100	37.280	36.620	36.880	32.425	1,315,154
2022-02-15	36.400	37.190	36.270	37.110	32.627	1,718,442
2022-02-14	36.600	36.970	36.230	36.520	32.108	2,912,972
2022-02-11	37.040	37.770	36.810	37.640	33.093	2,091,780
2022-02-10	37.160	37.400	36.810	37.250	32.750	1,866,193
2022-02-09	37.200	37.580	37.050	37.120	32.636	1,534,762
2022-02-08	36.880	37.670	36.850	36.860	32.407	2,340,657
2022-02-07	37.160	37.220	36.400	36.760	32.319	1,549,450
2022-02-04	37.150	37.270	36.520	36.870	32.416	1,742,176

← NewerPage 20 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.