RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	42.770	42.780	42.340	42.460	41.608	2,502,149
2025-11-03	42.580	43.050	42.460	42.890	42.029	1,003,965
2025-10-31	43.000	43.090	42.610	42.660	41.804	1,439,957
2025-10-30	42.350	43.060	42.310	43.060	42.196	2,633,706
2025-10-29	41.000	42.460	40.920	42.360	41.510	2,429,166
2025-10-28	40.730	41.180	40.410	41.140	40.314	1,610,426
2025-10-27	40.700	40.830	40.130	40.470	39.658	1,769,460
2025-10-24	40.330	40.710	40.100	40.570	39.756	1,189,372
2025-10-23	40.000	40.500	39.360	40.440	39.629	1,729,294
2025-10-22	40.670	41.290	40.440	40.490	39.678	1,598,265
2025-10-21	40.900	41.120	40.560	40.740	39.923	1,946,885
2025-10-20	40.950	41.240	40.870	41.010	40.187	1,754,772
2025-10-17	41.210	41.290	40.450	40.910	40.089	2,027,373
2025-10-16	41.100	41.610	41.000	41.610	40.775	1,518,936
2025-10-15	40.940	41.070	40.450	40.990	40.168	1,733,217
2025-10-14	40.910	41.000	40.230	40.630	39.815	1,353,241
2025-10-13	40.420	41.030	40.300	41.000	40.177	1,330,123
2025-10-10	40.410	40.830	40.250	40.420	39.609	1,348,629
2025-10-09	40.640	40.910	40.390	40.510	39.697	1,556,749
2025-10-08	40.200	40.850	40.100	40.500	39.687	2,610,128
2025-10-07	40.000	40.240	39.560	39.930	39.129	1,977,739
2025-10-06	39.360	39.850	39.130	39.790	38.992	1,987,017
2025-10-03	39.160	39.350	39.000	39.260	38.472	1,533,652
2025-10-02	38.920	39.130	38.550	39.040	38.257	2,543,539
2025-10-01	37.900	39.200	37.860	39.070	38.286	3,263,514
2025-09-30	37.630	37.860	37.410	37.820	37.061	1,413,711
2025-09-29	37.950	38.100	37.530	37.780	37.022	1,338,643
2025-09-26	37.450	37.920	37.300	37.910	37.149	1,825,792
2025-09-25	37.080	37.510	36.980	37.270	36.522	1,582,353
2025-09-24	36.750	37.270	36.670	37.110	36.365	1,595,674
2025-09-23	36.630	36.900	36.410	36.630	35.895	1,433,521
2025-09-22	35.590	36.310	35.590	36.310	35.581	1,854,995
2025-09-19	35.260	35.550	35.220	35.450	34.739	4,729,185
2025-09-18	35.690	35.830	35.250	35.250	34.543	1,774,505
2025-09-17	35.590	36.130	35.590	35.760	35.042	1,914,008
2025-09-16	36.270	36.380	35.620	35.620	34.905	1,637,490
2025-09-15	35.910	36.240	35.830	36.140	35.415	1,358,596
2025-09-12	35.950	36.030	35.720	35.930	35.209	1,265,529
2025-09-11	35.900	36.020	35.580	35.750	35.033	1,361,072
2025-09-10	35.670	35.860	35.550	35.860	35.140	1,197,527
2025-09-09	35.820	35.990	35.560	35.710	34.993	1,166,776
2025-09-08	35.530	35.930	35.340	35.820	35.101	2,035,799
2025-09-05	34.680	35.160	34.610	35.020	34.317	1,530,268
2025-09-04	34.270	34.840	34.250	34.660	33.965	1,476,183
2025-09-03	33.880	34.140	33.720	33.980	33.298	1,261,738
2025-09-02	34.400	34.430	33.770	33.930	33.249	1,280,308
2025-09-01	34.310	34.610	34.120	34.340	33.651	930,980
2025-08-29	34.380	34.500	34.200	34.240	33.553	1,045,770
2025-08-28	35.000	35.100	34.370	34.560	33.867	1,327,991
2025-08-27	35.000	35.270	34.810	34.920	34.219	879,083
2025-08-26	35.350	35.490	35.000	35.000	34.298	1,523,849
2025-08-25	35.180	35.370	34.870	35.350	34.641	1,591,290
2025-08-22	35.700	35.890	35.480	35.720	35.003	1,046,238
2025-08-21	35.400	35.690	35.380	35.690	34.974	1,064,070
2025-08-20	35.340	35.530	35.110	35.370	34.660	1,105,584
2025-08-19	35.350	35.680	35.150	35.260	34.552	1,182,054
2025-08-18	35.080	35.760	35.080	35.190	34.484	1,573,695
2025-08-15	34.680	35.270	34.680	34.830	34.131	2,112,249
2025-08-14	34.650	35.200	33.860	34.580	33.886	5,536,516
2025-08-13	35.500	35.820	35.430	35.470	34.758	1,084,854

← NewerPage 5 of 22 · 1,277 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.