RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	35.690	35.790	35.470	35.520	34.807	1,209,201
2025-08-11	35.870	35.870	34.910	35.550	34.837	2,345,287
2025-08-08	36.110	36.530	35.900	35.900	35.180	1,246,254
2025-08-07	36.570	36.590	35.990	36.140	35.415	1,300,333
2025-08-06	36.600	36.800	36.550	36.620	35.885	905,369
2025-08-05	36.400	36.620	36.180	36.490	35.758	1,073,176
2025-08-04	35.830	36.380	35.830	36.230	35.503	989,944
2025-08-01	35.790	36.180	35.550	35.800	35.082	1,342,407
2025-07-31	36.280	36.350	35.810	35.910	35.189	1,838,934
2025-07-30	36.560	36.660	36.230	36.340	35.611	1,255,903
2025-07-29	35.830	36.520	35.830	36.400	35.670	1,571,868
2025-07-28	36.410	36.480	35.720	35.920	35.199	1,800,919
2025-07-25	36.110	36.240	35.860	36.210	35.483	1,209,655
2025-07-24	36.500	36.980	36.220	36.230	35.503	1,961,825
2025-07-23	37.750	37.770	36.800	36.800	36.062	2,616,674
2025-07-22	37.080	37.780	37.080	37.690	36.934	1,661,766
2025-07-21	36.630	37.180	36.570	37.140	36.395	1,439,913
2025-07-18	36.270	36.520	36.270	36.470	35.738	1,149,857
2025-07-17	36.300	36.380	36.060	36.170	35.444	1,476,139
2025-07-16	36.320	36.580	36.270	36.330	35.601	1,097,217
2025-07-15	36.170	36.660	36.100	36.370	35.640	1,532,268
2025-07-14	36.180	36.270	35.980	36.170	35.444	871,965
2025-07-11	35.880	36.310	35.850	36.310	35.581	1,301,682
2025-07-10	36.240	36.440	35.880	35.900	35.180	1,322,641
2025-07-09	35.530	36.170	35.520	36.170	35.444	1,613,611
2025-07-08	35.820	35.870	35.290	35.360	34.650	2,042,587
2025-07-07	36.330	36.350	35.780	35.840	35.121	1,048,274
2025-07-04	36.400	36.500	36.110	36.290	35.562	967,711
2025-07-03	36.160	36.550	35.980	36.400	35.670	1,503,510
2025-07-02	36.500	36.720	35.840	36.050	35.327	2,063,183
2025-07-01	35.760	36.370	35.690	36.050	35.327	2,370,850
2025-06-30	35.860	35.980	35.270	35.430	34.719	1,941,405
2025-06-27	35.850	36.060	35.640	35.760	35.042	1,180,917
2025-06-26	35.980	36.170	35.720	35.740	35.023	1,131,909
2025-06-25	36.200	36.260	35.720	35.760	35.042	1,790,951
2025-06-24	35.400	36.060	35.120	36.020	35.297	2,422,332
2025-06-23	35.100	36.030	35.100	35.800	35.082	2,588,695
2025-06-20	35.080	35.350	34.890	35.200	34.494	6,634,714
2025-06-19	34.900	35.180	34.780	35.000	34.298	1,567,655
2025-06-18	35.410	35.550	35.060	35.060	34.357	1,849,062
2025-06-17	35.570	35.650	35.260	35.470	34.758	2,503,822
2025-06-16	35.620	35.900	35.490	35.900	35.180	2,683,573
2025-06-13	35.680	35.900	35.400	35.590	34.876	3,528,085
2025-06-12	34.700	35.370	34.440	35.230	34.523	3,010,818
2025-06-11	34.030	34.810	33.940	34.680	33.984	3,194,356
2025-06-10	33.630	33.950	33.400	33.950	33.269	1,515,645
2025-06-09	33.490	33.640	33.320	33.550	32.877	1,146,814
2025-06-06	33.350	33.580	33.280	33.470	32.798	1,149,220
2025-06-05	33.300	33.490	33.060	33.190	32.524	1,288,677
2025-06-04	33.560	33.720	33.290	33.380	32.710	1,413,817
2025-06-03	33.330	33.400	33.020	33.320	32.651	2,224,233
2025-06-02	33.040	33.360	32.950	33.080	32.416	2,062,005
2025-05-30	33.090	33.460	32.940	33.130	32.465	2,880,308
2025-05-29	32.580	33.070	32.430	32.910	32.250	1,544,089
2025-05-28	32.600	32.810	32.460	32.590	31.936	2,253,097
2025-05-27	32.960	32.960	32.560	32.590	31.936	2,420,154
2025-05-26	32.650	33.020	32.510	33.020	32.357	1,623,265
2025-05-23	32.640	32.840	32.100	32.350	31.701	2,570,776
2025-05-22	32.830	33.100	32.540	32.600	31.946	2,708,732
2025-05-21	33.380	33.470	32.990	33.250	32.583	2,773,088

← NewerPage 6 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.