RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.380	33.470	32.990	33.250	32.583	2,773,088
2025-05-20	32.620	33.450	32.600	33.390	32.720	3,863,866
2025-05-19	32.210	32.400	31.900	32.400	31.750	2,278,520
2025-05-16	32.660	32.870	32.020	32.080	31.436	2,913,646
2025-05-15	31.800	32.490	30.940	32.350	31.701	3,837,933
2025-05-14	32.180	32.460	31.720	32.220	31.573	2,834,989
2025-05-13	32.680	33.480	32.150	32.320	31.671	3,680,211
2025-05-12	32.880	33.070	32.340	32.480	31.828	2,570,871
2025-05-09	32.650	33.000	32.330	32.610	31.956	3,036,923
2025-05-08	32.710	32.940	32.010	32.680	32.024	2,693,619
2025-05-07	33.240	33.330	32.680	32.760	32.103	2,487,393
2025-05-06	33.320	33.440	32.910	33.200	32.534	2,051,368
2025-05-05	33.250	33.360	33.050	33.270	32.602	1,820,252
2025-05-02	33.400	33.580	32.880	33.150	32.485	2,846,598
2025-04-30	34.140	34.260	33.400	34.200	32.402	2,853,478
2025-04-29	33.770	34.390	33.660	34.190	32.392	1,837,970
2025-04-28	33.980	34.160	33.370	33.720	31.947	2,331,482
2025-04-25	34.010	34.280	33.840	33.840	32.061	2,025,317
2025-04-24	33.910	34.290	33.810	34.020	32.231	2,292,166
2025-04-23	34.430	34.440	33.330	33.590	31.824	3,033,504
2025-04-22	34.240	34.380	33.640	34.140	32.345	1,874,941
2025-04-17	33.980	34.310	33.800	34.080	32.288	2,281,623
2025-04-16	33.900	34.100	33.690	34.080	32.288	2,122,566
2025-04-15	32.910	33.670	32.870	33.670	31.900	2,770,859
2025-04-14	32.990	33.170	32.620	32.830	31.104	1,913,512
2025-04-11	32.600	33.000	32.390	32.530	30.820	2,951,916
2025-04-10	32.290	32.590	32.000	32.130	30.441	3,278,858
2025-04-09	31.190	31.720	30.650	31.290	29.645	3,654,039
2025-04-08	31.510	32.020	31.010	31.730	30.062	3,647,013
2025-04-07	30.400	32.410	30.060	31.310	29.664	7,649,701
2025-04-04	34.180	34.470	32.110	32.330	30.630	5,671,117
2025-04-03	33.730	34.660	33.470	34.160	32.364	3,740,553
2025-04-02	33.450	33.940	33.450	33.760	31.985	2,307,344
2025-04-01	33.010	33.980	32.960	33.550	31.786	3,948,774
2025-03-31	33.070	33.200	32.590	33.020	31.284	1,983,856
2025-03-28	33.020	33.280	32.590	33.120	31.378	2,180,067
2025-03-27	32.800	33.170	32.750	32.980	31.246	1,965,340
2025-03-26	32.680	33.090	32.660	32.860	31.132	2,039,083
2025-03-25	32.820	32.960	32.540	32.570	30.857	1,819,478
2025-03-24	32.710	33.300	32.510	32.580	30.867	3,091,763
2025-03-21	32.300	32.640	32.020	32.090	30.403	5,916,648
2025-03-20	32.300	32.870	31.540	32.060	30.374	6,597,941
2025-03-19	33.350	33.500	32.910	33.050	31.312	3,595,910
2025-03-18	32.520	33.360	32.520	33.250	31.502	3,621,733
2025-03-17	32.190	32.630	32.130	32.420	30.715	2,441,800
2025-03-14	31.980	32.570	31.710	32.190	30.497	4,095,102
2025-03-13	31.300	32.790	31.130	31.990	30.308	6,988,231
2025-03-12	31.200	31.630	30.810	31.160	29.522	2,488,567
2025-03-11	30.920	31.550	30.920	31.080	29.446	2,450,007
2025-03-10	31.250	31.390	30.770	30.890	29.266	2,370,483
2025-03-07	31.190	31.280	30.520	31.120	29.484	2,856,352
2025-03-06	30.440	31.180	30.390	31.000	29.370	3,403,348
2025-03-05	30.200	30.970	30.200	30.450	28.849	2,781,977
2025-03-04	30.700	30.930	30.240	30.350	28.754	2,209,421
2025-03-03	30.260	30.790	30.100	30.620	29.010	2,096,648
2025-02-28	30.160	30.450	29.830	30.320	28.726	2,517,605
2025-02-27	30.540	30.600	29.940	30.120	28.536	3,370,118
2025-02-26	30.480	30.750	30.210	30.670	29.057	1,850,094
2025-02-25	30.320	30.660	30.160	30.160	28.574	2,668,276
2025-02-24	29.700	30.260	29.570	30.250	28.659	3,595,665

← NewerPage 7 of 22 · 1,278 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.