RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	37.150	37.270	36.520	36.870	32.416	1,742,176
2022-02-03	37.100	37.750	36.740	36.770	32.328	1,841,797
2022-02-02	37.460	37.600	36.840	37.220	32.724	1,873,160
2022-02-01	37.560	37.900	36.990	37.100	32.618	2,222,889
2022-01-31	37.820	37.960	37.040	37.310	32.803	2,127,964
2022-01-28	37.730	37.760	37.120	37.560	33.023	2,626,685
2022-01-27	35.990	38.140	35.980	38.000	33.410	5,411,099
2022-01-26	34.810	36.150	34.760	36.150	31.783	3,716,440
2022-01-25	35.200	35.440	34.230	34.660	30.473	2,545,132
2022-01-24	35.840	36.160	34.790	35.120	30.877	3,002,743
2022-01-21	36.300	36.390	35.710	36.010	31.660	2,625,081
2022-01-20	36.050	36.760	35.900	36.540	32.126	2,263,062
2022-01-19	35.640	36.020	35.330	35.770	31.449	1,565,398
2022-01-18	36.480	36.590	35.770	35.900	31.563	2,119,700
2022-01-17	36.420	36.680	36.270	36.580	32.161	1,592,314
2022-01-14	35.400	36.440	35.320	36.260	31.880	3,313,758
2022-01-13	35.170	36.140	35.060	35.970	31.625	3,294,824
2022-01-12	35.080	35.530	34.890	35.290	31.027	3,450,981
2022-01-11	34.830	34.920	34.460	34.590	30.411	1,926,513
2022-01-10	34.630	34.930	34.340	34.630	30.447	1,749,396
2022-01-07	34.260	34.710	34.000	34.480	30.315	2,322,636
2022-01-06	34.500	34.830	34.210	34.400	30.244	2,299,373
2022-01-05	35.600	35.640	34.560	34.560	30.385	3,548,739
2022-01-04	36.100	36.130	35.400	35.760	31.440	2,757,926
2022-01-03	35.910	36.130	35.600	35.970	31.625	1,784,110
2021-12-30	35.350	35.740	35.270	35.720	31.405	1,224,861
2021-12-29	35.440	35.540	35.260	35.410	31.132	1,046,834
2021-12-28	34.840	35.430	34.740	35.430	31.150	1,552,830
2021-12-27	35.000	35.180	34.820	34.820	30.614	936,565
2021-12-23	35.350	35.350	34.870	35.060	30.825	1,155,808
2021-12-22	35.270	35.290	34.400	34.970	30.746	1,741,575
2021-12-21	34.960	35.440	34.690	35.300	31.036	1,998,528
2021-12-20	34.310	34.820	33.940	34.660	30.473	1,972,026
2021-12-17	34.960	35.040	34.510	34.940	30.719	2,900,575
2021-12-16	35.200	35.300	34.720	34.960	30.737	3,316,468
2021-12-15	34.390	34.760	34.120	34.760	30.561	2,363,294
2021-12-14	34.610	34.840	34.060	34.310	30.165	2,170,117
2021-12-13	34.570	34.910	34.340	34.450	30.288	2,071,285
2021-12-10	34.770	34.830	34.410	34.520	30.350	1,832,842
2021-12-09	34.990	35.090	34.580	34.900	30.684	1,557,224
2021-12-08	35.200	35.260	34.780	34.780	30.579	1,953,019
2021-12-07	35.200	35.440	34.890	35.100	30.860	2,375,202
2021-12-06	35.020	35.550	34.740	35.210	30.957	2,611,745
2021-12-03	34.410	34.800	34.210	34.640	30.455	2,542,363
2021-12-02	35.010	35.030	34.040	34.160	30.033	2,502,339
2021-12-01	34.320	35.330	34.200	35.190	30.939	2,978,153
2021-11-30	34.760	35.030	34.020	34.150	30.025	4,239,535
2021-11-29	34.150	35.500	34.080	35.020	30.790	4,025,080
2021-11-26	34.090	34.870	33.780	34.110	29.989	4,466,383
2021-11-25	32.910	35.090	32.910	34.960	30.737	6,345,603
2021-11-24	32.500	32.820	32.220	32.730	28.776	2,135,042
2021-11-23	32.240	32.760	31.930	32.500	28.574	2,381,187
2021-11-22	32.710	32.880	32.230	32.420	28.504	2,176,262
2021-11-19	33.420	33.530	32.750	32.750	28.794	2,702,547
2021-11-18	33.430	33.750	33.120	33.410	29.374	1,932,899
2021-11-17	32.870	33.170	32.810	33.140	29.137	1,502,079
2021-11-16	33.500	33.860	32.840	32.940	28.961	3,374,672
2021-11-15	31.990	33.330	31.640	33.230	29.216	4,803,222
2021-11-12	32.680	32.920	31.980	32.130	28.249	2,529,331
2021-11-11	32.740	33.540	32.140	32.660	28.715	2,863,599

← NewerPage 21 of 22 · 1,275 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.