RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	34.120	34.920	33.890	34.775	32.970	207,824
2024-05-29	34.730	35.290	34.190	34.444	32.656	1,252,233
2024-05-28	35.125	35.420	34.810	35.038	33.219	261,297
2024-05-24	34.315	34.670	34.000	34.256	32.478	1,750,618
2024-05-23	34.680	34.890	34.180	34.660	32.861	2,171,401
2024-05-22	34.405	34.770	34.190	34.360	32.577	4,309,871
2024-05-21	34.640	34.930	34.230	34.525	32.733	544,484
2024-05-20	34.745	35.010	34.510	34.818	33.011	162,561
2024-05-17	35.430	35.530	33.940	34.797	32.991	98,081
2024-05-16	35.620	36.250	35.240	35.477	33.636	107,251
2024-05-15	35.000	36.340	34.680	34.985	33.169	10,421,650
2024-05-14	34.600	35.060	34.220	34.862	33.052	503,861
2024-05-13	34.590	34.810	33.960	34.488	32.698	4,408,815
2024-05-10	33.990	34.710	33.050	34.211	32.435	2,799,726
2024-05-09	33.040	33.870	32.850	33.050	31.335	2,950,955
2024-05-08	33.120	33.740	32.430	33.010	31.297	11,633,580
2024-05-07	32.510	33.110	32.140	32.926	31.217	1,112,046
2024-05-03	33.420	33.910	32.970	33.250	31.524	674,938
2024-05-02	33.065	33.440	32.690	33.303	30.626	2,212,645
2024-05-01	32.630	32.630	32.630	32.630	30.007	3,022
2024-04-30	33.270	33.590	32.090	32.630	30.007	887,050
2024-04-29	32.330	33.130	32.300	32.977	30.327	188,978
2024-04-26	31.990	32.630	31.750	32.307	29.710	2,390,962
2024-04-25	31.690	32.380	31.460	31.890	29.327	2,979,475
2024-04-24	31.895	32.190	31.544	31.725	29.175	8,740,088
2024-04-23	32.145	32.400	31.390	31.899	29.335	1,663,651
2024-04-22	32.315	32.660	31.510	31.947	29.380	5,353,656
2024-04-19	32.405	32.800	32.055	32.450	29.842	2,553,667
2024-04-18	32.095	32.450	31.500	32.334	29.735	1,906,997
2024-04-17	31.675	32.140	31.400	31.950	29.382	394,093
2024-04-16	31.735	32.570	31.580	32.076	29.498	1,896,613
2024-04-15	32.350	32.690	31.810	31.948	29.380	2,177,837
2024-04-12	31.875	32.900	31.150	32.484	29.873	3,083,711
2024-04-11	30.505	31.750	30.170	31.381	28.859	1,538,803
2024-04-10	31.215	31.390	30.350	31.240	28.729	1,245,192
2024-04-09	31.025	31.350	30.770	31.058	28.562	3,204,281
2024-04-08	30.880	31.230	30.820	31.112	28.611	470,925
2024-04-05	30.925	31.570	30.570	31.255	28.742	1,195,354
2024-04-04	30.570	31.350	30.570	30.957	28.469	628,697
2024-04-03	31.010	31.396	30.310	30.520	28.067	578,585
2024-04-02	31.270	31.650	30.924	31.187	28.681	1,302,253
2024-03-28	31.750	31.900	31.300	31.404	28.880	808,786
2024-03-27	31.035	31.570	30.800	31.332	28.814	800,815
2024-03-26	31.230	31.290	30.890	31.014	28.521	462,829
2024-03-25	31.130	31.260	31.030	31.121	28.619	1,106,401
2024-03-22	31.020	31.620	30.940	31.153	28.649	711,081
2024-03-21	31.195	31.550	30.860	30.983	28.493	760,768
2024-03-20	30.355	31.120	30.080	30.825	28.348	1,077,755
2024-03-19	31.010	31.230	30.420	30.450	28.003	1,259,497
2024-03-18	30.795	31.470	30.560	31.140	28.637	3,798,622
2024-03-15	30.915	31.450	30.430	31.087	28.589	1,887,267
2024-03-14	32.340	32.900	30.580	30.681	28.215	3,012,271
2024-03-13	31.800	32.230	31.290	31.735	29.185	4,484,202
2024-03-12	31.565	31.890	31.260	31.552	29.016	526,632
2024-03-11	31.985	32.200	31.420	31.784	29.229	3,091,871
2024-03-08	32.405	32.660	31.790	31.856	29.296	5,208,226
2024-03-07	31.810	32.570	31.540	32.226	29.636	1,771,044
2024-03-06	31.515	32.050	31.310	31.736	29.185	1,367,265
2024-03-05	30.775	31.700	30.410	31.345	28.825	5,905,425
2024-03-04	30.810	30.920	30.490	30.679	28.213	1,111,754

← NewerPage 11 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.