RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	31.520	31.800	31.480	31.683	30.038	1,852,349
2024-08-21	31.510	31.610	31.310	31.468	29.834	188,800
2024-08-20	31.375	31.590	31.260	31.488	29.853	121,662
2024-08-19	31.095	31.440	31.030	31.267	29.644	363,838
2024-08-16	30.890	31.070	30.780	30.963	29.356	69,253
2024-08-15	30.720	31.360	30.700	31.043	29.432	2,043,988
2024-08-14	31.775	32.915	30.260	31.024	29.414	889,878
2024-08-13	32.625	32.700	32.190	32.439	30.755	553,727
2024-08-12	31.905	32.530	31.880	32.060	30.396	93,311
2024-08-09	31.965	32.220	31.760	32.139	30.471	151,701
2024-08-08	31.945	32.060	31.570	31.878	30.223	111,531
2024-08-07	31.170	32.170	31.000	31.718	30.072	321,072
2024-08-06	31.075	31.590	30.780	31.044	29.433	364,850
2024-08-05	30.845	31.540	30.670	30.884	29.281	968,880
2024-08-02	33.835	33.900	31.560	32.339	30.660	1,098,021
2024-08-01	34.445	34.830	34.140	34.426	32.639	170,081
2024-07-31	34.545	34.640	34.380	34.511	32.720	692,283
2024-07-30	34.180	34.360	33.940	34.212	32.436	184,349
2024-07-29	33.770	34.400	33.730	34.241	32.463	2,342,368
2024-07-26	33.210	33.630	33.070	33.450	31.714	171,258
2024-07-25	33.045	33.510	32.890	33.410	31.676	137,830
2024-07-24	32.915	33.580	32.890	33.373	31.641	110,359
2024-07-23	32.715	33.110	32.680	32.950	31.240	1,574,974
2024-07-22	33.230	33.330	33.000	33.220	31.496	112,116
2024-07-19	32.785	33.190	32.350	32.728	31.029	81,374
2024-07-18	32.850	33.040	32.580	32.790	31.088	2,029,267
2024-07-17	32.465	33.010	32.200	32.783	31.082	1,107,351
2024-07-16	32.590	33.080	32.320	32.710	31.012	2,007,276
2024-07-15	33.750	34.100	32.620	32.835	31.131	357,815
2024-07-12	34.170	34.340	33.670	33.968	32.205	1,285,004
2024-07-11	33.345	34.030	32.970	33.340	31.609	109,525
2024-07-10	32.660	33.200	32.440	32.943	31.233	741,028
2024-07-09	33.065	33.810	32.630	32.960	31.249	109,525
2024-07-08	33.400	33.660	32.740	33.072	31.356	1,549,806
2024-07-05	33.140	33.600	32.740	33.403	31.669	79,661
2024-07-04	32.630	32.970	32.340	32.841	31.136	43,098
2024-07-03	32.195	32.770	32.010	32.178	30.507	1,363,666
2024-07-02	32.505	32.890	32.150	32.363	30.683	199,884
2024-07-01	32.515	33.030	32.110	32.856	31.151	64,653
2024-06-28	32.525	32.660	31.860	32.072	30.407	146,711
2024-06-27	33.175	33.400	32.310	32.466	30.781	124,433
2024-06-26	33.665	33.760	32.840	33.448	31.712	281,484
2024-06-25	33.500	33.790	33.290	33.501	31.762	10,550,110
2024-06-24	33.400	33.650	33.030	33.418	31.684	134,335
2024-06-21	33.515	33.750	33.220	33.561	31.819	222,570
2024-06-20	33.250	33.650	32.840	33.520	31.780	6,237,503
2024-06-19	33.390	33.560	33.010	33.215	31.491	224,106
2024-06-18	33.110	33.410	33.070	33.142	31.422	441,804
2024-06-17	33.205	33.240	32.750	33.170	31.448	3,598,222
2024-06-14	33.785	33.800	32.840	33.174	31.452	120,172
2024-06-13	33.920	34.057	33.500	33.713	31.963	108,594
2024-06-12	33.740	34.330	33.480	34.154	32.381	2,100,031
2024-06-11	33.640	33.830	33.260	33.690	31.941	335,129
2024-06-10	33.900	33.920	33.360	33.910	32.150	4,300,269
2024-06-07	34.840	35.970	33.950	34.342	32.559	236,265
2024-06-06	35.115	35.620	34.710	35.406	33.569	270,755
2024-06-05	35.765	35.960	34.900	35.590	33.743	600,991
2024-06-04	35.680	35.910	35.230	35.650	33.800	868,817
2024-06-03	35.060	35.720	34.590	35.420	33.582	1,295,752
2024-05-31	34.700	34.970	34.010	34.712	32.911	366,983

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.2000 EUR
2025-05-02	1.1000 EUR
2024-05-03	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
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.