RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	53.040	54.700	52.720	54.480	53.387	2,019,843
2026-02-02	53.320	53.980	53.200	53.440	52.368	1,537,365
2026-01-30	53.140	54.260	53.060	53.520	52.446	1,402,809
2026-01-29	53.300	53.860	52.900	53.360	52.289	2,689,455
2026-01-28	53.000	53.360	52.400	52.940	51.878	1,130,486
2026-01-27	52.500	52.920	51.940	52.820	51.760	1,264,223
2026-01-26	51.500	52.320	51.460	52.140	51.094	1,210,118
2026-01-23	51.260	51.820	50.980	51.560	50.525	1,459,579
2026-01-22	52.000	52.880	50.200	51.300	50.271	2,410,483
2026-01-21	51.000	51.800	50.880	51.700	50.663	1,804,247
2026-01-20	51.340	51.340	50.500	51.020	49.996	1,662,924
2026-01-19	51.340	51.700	50.860	51.640	50.604	1,202,972
2026-01-16	50.780	51.580	50.760	51.500	50.467	2,437,561
2026-01-15	49.900	50.840	49.490	50.760	49.741	2,528,627
2026-01-14	49.220	49.930	48.900	49.360	48.370	2,518,127
2026-01-13	49.260	49.330	47.790	48.250	47.282	1,384,517
2026-01-12	47.940	48.400	47.800	48.380	47.409	981,128
2026-01-09	47.840	48.230	47.430	47.960	46.998	1,290,788
2026-01-08	48.000	48.340	47.750	47.950	46.988	1,489,463
2026-01-07	47.980	48.820	47.890	47.970	47.007	1,595,029
2026-01-06	47.330	48.420	47.250	47.870	46.909	2,087,672
2026-01-05	46.900	47.240	46.240	47.240	46.292	1,850,301
2026-01-02	45.240	47.120	45.100	46.910	45.969	1,727,245
2025-12-30	45.080	45.290	44.940	45.260	44.352	608,968
2025-12-29	44.870	45.070	44.510	45.050	44.146	955,763
2025-12-23	44.320	44.780	44.180	44.780	43.881	1,007,913
2025-12-22	44.200	44.300	43.700	44.160	43.274	973,432
2025-12-19	44.000	44.580	43.750	44.580	43.685	2,461,863
2025-12-18	43.870	44.010	43.560	43.760	42.882	1,385,332
2025-12-17	44.500	44.720	43.730	43.860	42.980	1,824,982
2025-12-16	43.790	44.400	43.680	43.880	43.000	1,452,423
2025-12-15	43.610	43.820	43.260	43.770	42.892	774,850
2025-12-12	43.300	43.520	43.030	43.420	42.549	1,311,025
2025-12-11	43.360	43.380	42.910	43.100	42.235	1,079,481
2025-12-10	43.720	43.750	43.240	43.530	42.657	1,214,603
2025-12-09	43.450	43.810	43.320	43.670	42.794	1,102,702
2025-12-08	43.270	43.550	42.980	43.470	42.598	960,086
2025-12-05	43.410	43.700	42.830	43.060	42.196	1,826,782
2025-12-04	43.770	43.800	42.820	43.590	42.715	1,703,929
2025-12-03	43.490	44.150	43.320	43.770	42.892	2,022,154
2025-12-02	43.550	43.640	43.130	43.420	42.549	1,282,001
2025-12-01	43.580	43.890	43.140	43.300	42.431	1,617,052
2025-11-28	43.420	43.760	43.320	43.740	42.862	1,250,584
2025-11-27	44.050	44.170	43.440	43.440	42.568	1,295,252
2025-11-26	43.320	44.110	43.180	44.110	43.225	1,552,405
2025-11-25	44.200	44.200	43.020	43.410	42.539	1,472,173
2025-11-24	44.230	44.320	43.770	44.080	43.196	3,305,794
2025-11-21	44.510	44.680	43.860	44.040	43.156	1,718,930
2025-11-20	44.150	45.230	44.150	45.100	44.195	2,306,018
2025-11-19	44.700	44.760	43.910	43.910	43.029	1,651,592
2025-11-18	45.150	45.300	44.750	44.810	43.911	2,000,834
2025-11-17	45.770	45.980	45.350	45.610	44.695	1,496,200
2025-11-14	45.310	45.690	44.790	45.690	44.773	2,446,550
2025-11-13	46.540	46.870	45.610	45.730	44.812	2,162,010
2025-11-12	44.000	46.950	43.930	46.860	45.920	5,212,022
2025-11-11	43.520	43.750	42.620	42.940	42.078	2,292,534
2025-11-10	43.010	43.740	42.890	43.470	42.598	1,678,616
2025-11-07	43.260	43.380	42.660	42.710	41.853	1,365,177
2025-11-06	42.870	43.770	42.450	43.120	42.255	2,316,560
2025-11-05	42.460	42.640	42.020	42.590	41.735	2,127,212

← NewerPage 4 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.