RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.380	62.000	60.300	61.980	60.736	1,704,108
2026-04-29	61.300	61.480	60.520	60.640	59.423	1,001,233
2026-04-28	61.160	61.860	60.740	61.540	60.305	1,252,794
2026-04-27	59.680	61.180	59.660	60.740	59.521	1,131,207
2026-04-24	60.400	60.700	59.680	59.940	58.737	991,099
2026-04-23	59.800	60.600	59.520	60.600	59.384	1,023,420
2026-04-22	58.260	60.240	58.260	60.160	58.953	1,777,051
2026-04-21	57.540	58.840	57.500	58.260	57.091	1,224,818
2026-04-20	56.460	57.860	56.440	57.360	56.209	1,933,799
2026-04-17	57.500	57.500	54.960	55.900	54.778	4,461,442
2026-04-16	59.060	59.240	57.960	58.100	56.934	1,766,032
2026-04-15	58.660	59.120	58.540	59.080	57.894	1,101,785
2026-04-14	59.140	59.300	58.240	58.880	57.699	1,338,490
2026-04-13	59.040	59.380	58.540	58.560	57.385	777,180
2026-04-10	58.500	59.360	57.840	59.040	57.855	1,344,151
2026-04-09	58.920	59.260	58.340	58.920	57.738	1,557,571
2026-04-08	58.900	59.260	57.560	58.380	57.209	2,085,063
2026-04-07	58.860	59.260	58.500	58.680	57.503	1,267,451
2026-04-02	58.380	59.200	57.920	59.000	57.816	1,467,508
2026-04-01	58.380	58.980	57.920	58.720	57.542	2,200,402
2026-03-31	56.620	57.940	56.140	57.680	56.523	5,378,630
2026-03-30	54.540	56.460	54.480	56.460	55.327	1,622,704
2026-03-27	56.220	56.340	53.700	54.660	53.563	1,702,062
2026-03-26	56.700	57.000	55.500	56.000	54.876	1,021,183
2026-03-25	55.500	56.940	55.340	56.940	55.797	1,584,999
2026-03-24	55.000	55.540	54.560	55.180	54.073	1,117,888
2026-03-23	54.940	56.360	54.440	54.940	53.838	2,478,731
2026-03-20	58.040	58.620	55.660	56.180	55.053	4,516,352
2026-03-19	57.460	58.380	57.160	57.760	56.601	2,041,265
2026-03-18	58.900	58.900	57.320	57.960	56.797	1,997,485
2026-03-17	57.500	58.640	57.500	58.640	57.463	1,795,083
2026-03-16	56.880	57.460	56.640	57.260	56.111	1,527,121
2026-03-13	55.540	57.480	55.140	57.020	55.876	2,260,450
2026-03-12	52.740	56.120	52.700	55.600	54.484	4,123,522
2026-03-11	53.600	54.240	52.760	53.540	52.466	1,901,438
2026-03-10	54.040	54.980	53.820	54.220	53.132	1,850,437
2026-03-09	52.100	53.320	51.400	53.300	52.230	1,518,335
2026-03-06	52.560	53.020	51.860	52.820	51.760	1,891,472
2026-03-05	53.200	53.880	52.540	52.600	51.545	1,567,097
2026-03-04	52.920	53.860	52.800	53.340	52.270	1,603,383
2026-03-03	53.200	53.600	51.900	53.200	52.132	3,947,015
2026-03-02	55.200	55.620	54.020	54.900	53.798	2,464,844
2026-02-27	54.260	54.940	53.640	54.540	53.446	2,499,603
2026-02-26	54.140	54.900	53.280	53.880	52.799	1,823,626
2026-02-25	52.460	54.360	52.280	54.360	53.269	2,480,122
2026-02-24	52.000	52.780	51.660	52.680	51.623	1,702,640
2026-02-23	52.000	52.260	51.400	51.680	50.643	1,108,993
2026-02-20	51.300	52.200	51.200	51.840	50.800	2,424,941
2026-02-19	51.940	52.240	50.760	51.460	50.427	1,765,346
2026-02-18	51.680	52.920	51.400	52.740	51.682	1,916,212
2026-02-17	50.680	51.700	50.240	51.700	50.663	1,858,833
2026-02-16	49.860	50.560	49.170	50.500	49.487	2,590,615
2026-02-13	50.920	51.580	49.250	49.950	48.948	6,694,669
2026-02-12	54.300	54.360	51.700	52.100	51.055	3,167,236
2026-02-11	53.860	54.680	53.480	54.240	53.152	2,282,196
2026-02-10	53.300	53.540	52.820	53.500	52.426	1,253,722
2026-02-09	53.240	53.660	52.880	53.560	52.485	1,078,760
2026-02-06	52.860	53.320	52.480	52.800	51.741	3,240,366
2026-02-05	53.160	53.440	51.480	52.480	51.427	2,496,215
2026-02-04	54.560	54.760	53.720	53.780	52.701	1,582,439

← NewerPage 3 of 5 · 252 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.