RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.860	29.260	28.640	29.130	27.598	3,224,113
2025-02-20	28.720	29.300	28.550	28.810	27.295	3,709,585
2025-02-19	28.470	29.010	28.320	28.480	26.982	2,719,623
2025-02-18	28.590	28.650	28.100	28.410	26.916	2,688,393
2025-02-17	28.600	28.800	28.320	28.470	26.973	1,905,566
2025-02-14	28.300	28.710	28.240	28.550	27.049	2,108,054
2025-02-13	28.210	28.700	27.950	28.380	26.888	4,023,512
2025-02-12	29.140	29.360	28.370	28.450	26.954	3,238,780
2025-02-11	29.190	29.350	28.950	29.060	27.532	1,762,302
2025-02-10	28.810	29.240	28.710	29.200	27.665	2,336,385
2025-02-07	29.360	29.770	28.650	28.650	27.144	4,134,849
2025-02-06	29.990	30.120	29.160	29.340	27.797	3,403,325
2025-02-05	29.650	30.060	29.430	30.000	28.423	2,661,215
2025-02-04	29.630	29.740	29.310	29.720	28.157	2,200,517
2025-02-03	29.650	29.810	29.290	29.630	28.072	1,835,614
2025-01-31	29.720	30.040	29.670	29.880	28.309	2,033,260
2025-01-30	29.380	29.760	29.160	29.610	28.053	1,730,979
2025-01-29	29.010	29.370	28.720	29.370	27.826	2,248,247
2025-01-28	28.550	29.650	28.410	29.010	27.485	2,852,191
2025-01-27	28.700	29.080	28.520	28.520	27.020	2,314,282
2025-01-24	28.930	29.020	28.540	28.710	27.200	1,696,612
2025-01-23	28.660	28.920	28.610	28.890	27.371	1,341,818
2025-01-22	29.340	29.400	28.640	28.650	27.144	2,649,237
2025-01-21	28.800	29.410	28.660	29.400	27.854	2,180,355
2025-01-20	29.430	29.670	29.090	29.510	27.958	1,840,904
2025-01-17	29.290	29.760	29.220	29.350	27.807	2,916,752
2025-01-16	29.030	29.130	28.680	29.010	27.485	2,199,882
2025-01-15	28.570	29.190	28.390	28.980	27.456	2,211,092
2025-01-14	28.670	28.690	28.220	28.360	26.869	1,889,060
2025-01-13	28.180	28.920	28.160	28.580	27.077	2,145,733
2025-01-10	28.500	28.550	27.980	28.140	26.660	3,319,307
2025-01-09	29.180	29.330	28.520	28.540	27.039	2,620,368
2025-01-08	29.720	29.780	29.080	29.270	27.731	3,027,150
2025-01-07	30.230	30.410	29.930	29.990	28.413	2,022,927
2025-01-06	30.440	30.470	30.080	30.270	28.678	1,864,312
2025-01-03	29.670	30.500	29.320	30.330	28.735	3,711,652
2025-01-02	28.930	29.660	28.880	29.560	28.006	2,958,886
2024-12-30	28.480	28.830	28.440	28.830	27.314	1,548,094
2024-12-27	28.260	28.580	28.020	28.580	27.077	2,222,263
2024-12-23	28.250	28.460	28.020	28.460	26.964	1,604,176
2024-12-20	28.050	28.250	27.880	28.250	26.765	4,082,329
2024-12-19	27.900	28.430	27.760	28.330	26.840	2,862,344
2024-12-18	28.280	28.440	27.890	28.260	26.774	2,875,581
2024-12-17	28.400	28.540	28.170	28.330	26.840	3,861,280
2024-12-16	29.220	29.310	28.400	28.580	27.077	3,803,260
2024-12-13	29.930	29.970	29.130	29.280	27.740	3,496,233
2024-12-12	30.160	30.310	29.900	29.900	28.328	2,208,165
2024-12-11	30.850	30.880	30.100	30.200	28.612	2,724,004
2024-12-10	30.840	31.000	30.710	30.800	29.180	1,741,011
2024-12-09	30.860	30.940	30.720	30.940	29.313	1,737,391
2024-12-06	30.800	30.930	30.610	30.730	29.114	1,585,643
2024-12-05	30.890	31.270	30.720	30.750	29.133	2,872,558
2024-12-04	31.820	31.930	30.920	30.970	29.342	3,206,018
2024-12-03	32.000	32.110	31.510	31.700	30.033	3,711,036
2024-12-02	31.740	32.220	31.670	31.830	30.156	2,737,757
2024-11-29	31.770	31.900	31.540	31.870	30.194	2,078,558
2024-11-28	31.160	32.030	31.120	31.850	30.175	3,637,001
2024-11-27	30.860	31.300	30.470	31.140	29.503	2,158,516
2024-11-26	30.830	31.270	30.700	30.800	29.180	1,775,025
2024-11-25	31.140	31.320	30.680	30.960	29.332	3,084,104

← NewerPage 8 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.