RWE AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	30.800	31.440	30.790	31.010	29.379	2,379,474
2024-11-21	30.860	31.030	30.570	30.770	29.152	2,495,514
2024-11-20	31.500	31.630	30.730	31.000	29.370	2,227,880
2024-11-19	31.950	32.210	31.290	31.420	29.768	1,585,949
2024-11-18	32.170	32.280	31.680	31.920	30.242	1,831,811
2024-11-15	31.660	32.280	31.600	31.930	30.251	2,678,521
2024-11-14	32.000	32.150	31.690	31.750	30.081	3,033,923
2024-11-13	32.050	32.810	31.780	31.970	30.289	8,233,800
2024-11-12	30.630	30.710	30.100	30.120	28.536	2,288,268
2024-11-11	30.280	31.020	30.270	30.760	29.143	2,104,522
2024-11-08	30.100	30.440	29.900	30.150	28.565	2,114,309
2024-11-07	29.010	30.570	29.000	30.100	28.517	6,404,687
2024-11-06	29.480	29.920	28.150	29.050	27.522	8,640,891
2024-11-05	30.300	30.540	30.120	30.380	28.783	1,946,259
2024-11-04	29.840	30.500	29.780	30.210	28.622	2,715,141
2024-11-01	29.710	30.100	29.680	29.740	28.176	1,354,784
2024-10-31	30.070	30.140	29.520	29.770	28.205	2,814,685
2024-10-30	30.210	30.410	30.000	30.190	28.603	1,465,384
2024-10-29	30.960	31.110	30.270	30.270	28.678	2,263,359
2024-10-28	30.820	30.900	30.690	30.760	29.143	945,575
2024-10-25	30.700	30.890	30.430	30.710	29.095	1,338,393
2024-10-24	30.650	31.170	30.610	30.770	29.152	1,880,457
2024-10-23	31.000	31.180	30.610	30.610	29.000	1,466,339
2024-10-22	31.390	31.410	30.810	31.010	29.379	1,948,100
2024-10-21	31.520	31.720	31.000	31.540	29.882	1,510,851
2024-10-18	31.470	31.530	31.160	31.490	29.834	1,521,920
2024-10-17	31.650	32.020	31.490	31.530	29.872	1,527,786
2024-10-16	31.850	31.860	31.440	31.750	30.081	1,240,191
2024-10-15	32.000	32.090	31.700	31.800	30.128	1,844,553
2024-10-14	31.660	31.920	31.460	31.860	30.185	1,158,200
2024-10-11	31.320	31.770	31.310	31.560	29.901	1,160,111
2024-10-10	31.390	31.510	31.170	31.360	29.711	1,151,943
2024-10-09	31.430	31.520	31.180	31.430	29.777	1,436,902
2024-10-08	31.400	31.570	31.270	31.350	29.702	1,419,305
2024-10-07	31.610	31.780	31.260	31.530	29.872	1,692,656
2024-10-04	32.160	32.310	31.200	31.460	29.806	2,686,735
2024-10-03	32.190	32.380	31.920	32.090	30.403	1,270,584
2024-10-02	32.340	32.450	32.010	32.330	30.630	1,576,667
2024-10-01	32.630	32.750	32.210	32.310	30.611	2,013,362
2024-09-30	33.090	33.180	32.680	32.680	30.962	1,951,912
2024-09-27	33.200	33.440	32.990	33.220	31.473	2,205,978
2024-09-26	32.650	33.310	32.520	33.010	31.274	3,770,743
2024-09-25	32.040	32.220	31.740	32.080	30.393	1,604,108
2024-09-24	32.090	32.280	31.790	32.210	30.516	1,257,706
2024-09-23	31.160	32.100	31.120	31.940	30.261	2,018,447
2024-09-20	31.050	31.310	30.940	31.080	29.446	3,740,991
2024-09-19	32.500	32.540	30.960	31.040	29.408	4,791,496
2024-09-18	32.760	32.820	32.280	32.280	30.583	1,868,211
2024-09-17	32.870	32.920	32.500	32.700	30.981	1,536,976
2024-09-16	33.070	33.160	32.570	32.670	30.952	1,406,116
2024-09-13	32.800	33.070	32.700	33.010	31.274	1,364,666
2024-09-12	33.010	33.310	32.580	32.630	30.914	1,438,294
2024-09-11	33.400	33.740	32.600	32.840	31.113	1,951,435
2024-09-10	33.310	34.030	33.110	33.110	31.369	2,387,269
2024-09-09	32.950	33.470	32.540	33.170	31.426	1,707,664
2024-09-06	32.910	33.090	32.770	32.810	31.085	1,450,692
2024-09-05	32.290	33.600	32.280	32.970	31.236	4,214,689
2024-09-04	32.340	32.540	32.040	32.310	30.611	1,355,003
2024-09-03	32.700	32.910	32.510	32.620	30.905	995,440
2024-09-02	32.640	32.840	32.350	32.710	30.990	1,201,839

← NewerPage 9 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.