RWE AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	32.130	32.670	31.690	32.600	28.662	2,238,715
2021-11-09	31.960	32.620	31.840	32.070	28.196	1,767,384
2021-11-08	32.450	32.700	31.910	32.040	28.170	2,340,202
2021-11-05	32.840	32.890	32.480	32.480	28.556	1,716,909
2021-11-04	32.860	33.290	32.770	32.800	28.838	1,823,594
2021-11-03	33.420	33.420	32.790	32.890	28.917	2,623,488
2021-11-02	33.570	33.750	33.260	33.440	29.400	1,466,533
2021-11-01	33.330	33.810	33.250	33.800	29.717	1,380,329
2021-10-29	33.570	33.920	33.030	33.270	29.251	2,008,145
2021-10-28	33.360	33.820	33.250	33.820	29.734	1,459,084
2021-10-27	33.310	33.740	33.030	33.620	29.559	2,025,101
2021-10-26	32.590	33.320	32.470	33.250	29.233	2,057,844
2021-10-25	33.150	33.270	32.530	32.590	28.653	1,629,033
2021-10-22	33.100	33.650	32.870	33.130	29.128	2,626,237
2021-10-21	32.820	33.030	32.620	32.780	28.820	1,486,128
2021-10-20	32.340	33.060	32.210	32.870	28.899	2,058,294
2021-10-19	32.030	32.590	31.850	32.280	28.381	2,055,556
2021-10-18	32.200	32.350	31.760	31.920	28.064	1,965,945
2021-10-15	30.750	32.360	30.250	32.090	28.213	5,783,083
2021-10-14	31.090	31.220	30.610	30.710	27.000	1,711,282

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.