RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.925	31.280	30.560	30.866	28.386	2,924,240
2024-02-29	30.820	31.390	30.581	31.000	28.508	5,713,178
2024-02-28	31.095	31.320	30.460	30.801	28.325	1,052,226
2024-02-27	30.270	31.040	30.080	30.648	28.185	5,623,524
2024-02-26	31.030	31.210	30.360	30.591	28.132	529,679
2024-02-23	31.135	31.180	30.650	30.970	28.481	2,406,196
2024-02-22	31.275	31.560	30.990	31.227	28.717	1,095,589
2024-02-21	30.975	31.360	30.750	31.050	28.554	2,373,484
2024-02-20	31.075	31.400	30.760	31.123	28.622	1,046,781
2024-02-19	31.780	32.070	31.030	31.244	28.733	842,386
2024-02-16	32.245	32.440	31.110	31.888	29.325	1,045,923
2024-02-15	31.940	32.320	31.640	32.159	29.574	374,047
2024-02-14	32.105	32.390	31.680	31.946	29.378	2,395,790
2024-02-13	32.630	32.890	32.110	32.174	29.588	788,875
2024-02-12	32.585	32.950	32.260	32.527	29.913	382,451
2024-02-09	32.585	33.150	32.390	32.476	29.866	768,276
2024-02-08	32.690	33.180	32.490	32.931	30.284	684,709
2024-02-07	33.095	33.300	32.250	32.660	30.035	801,798
2024-02-06	33.635	33.970	32.520	33.264	30.590	1,310,188
2024-02-05	33.635	34.520	33.320	33.946	31.218	762,689
2024-02-02	34.115	34.230	33.590	33.659	30.954	2,022,938
2024-02-01	34.070	34.540	33.590	34.004	31.271	1,284,104
2024-01-31	34.255	34.510	33.810	34.264	31.510	1,504,103
2024-01-30	34.215	34.570	33.970	34.356	31.595	1,363,539
2024-01-29	34.435	34.630	33.910	34.275	31.520	2,216,104
2024-01-26	36.805	37.485	33.890	34.496	31.723	2,845,475
2024-01-25	36.630	36.950	36.350	36.543	33.606	222,879
2024-01-24	36.850	37.031	36.440	36.747	33.793	1,165,691
2024-01-23	36.950	37.440	36.670	36.930	33.962	1,426,102
2024-01-22	37.645	37.830	36.230	37.056	34.078	1,702,611
2024-01-19	37.005	37.580	36.750	37.152	34.166	2,672,375
2024-01-18	36.875	37.370	36.540	36.909	33.942	504,191
2024-01-17	37.870	38.000	36.330	36.700	33.750	1,755,905
2024-01-16	38.365	38.800	37.840	38.395	35.309	1,067,453
2024-01-15	39.420	39.670	38.520	38.800	35.681	826,138
2024-01-12	39.705	39.920	38.670	39.041	35.903	2,663,182
2024-01-11	40.835	40.940	39.260	39.509	36.334	809,631
2024-01-10	41.070	41.090	40.760	40.835	37.553	3,366,405
2024-01-09	40.460	41.180	40.230	40.608	37.344	2,517,119
2024-01-08	40.610	40.770	40.390	40.590	37.328	3,067,518
2024-01-05	40.515	40.810	40.280	40.681	37.411	2,013,742
2024-01-04	40.555	40.781	40.170	40.560	37.300	570,565
2024-01-03	41.185	41.260	39.800	40.618	37.353	1,068,265
2024-01-02	41.300	41.600	40.920	41.108	37.804	250,461
2023-12-29	41.080	41.350	40.800	41.018	37.721	67,728
2023-12-28	41.035	41.120	40.850	40.959	37.667	195,698
2023-12-27	40.870	41.110	40.550	40.928	37.638	1,630,833
2023-12-22	40.515	40.900	40.320	40.678	37.408	212,400
2023-12-21	40.290	40.710	39.920	40.255	37.020	2,240,663
2023-12-20	40.725	41.060	40.210	40.357	37.113	1,956,128
2023-12-19	40.605	40.980	40.280	40.627	37.361	587,207
2023-12-18	41.280	41.680	40.610	41.019	37.722	2,806,208
2023-12-15	41.555	42.160	41.420	41.619	38.273	3,574,905
2023-12-14	41.995	42.300	40.720	41.853	38.489	1,370,414
2023-12-13	40.635	41.070	40.350	40.917	37.628	506,781
2023-12-12	40.875	41.150	40.430	40.693	37.422	698,917
2023-12-11	40.640	41.050	40.200	40.675	37.406	815,302
2023-12-08	40.550	40.870	40.260	40.534	37.276	980,679
2023-12-07	40.645	40.830	40.400	40.558	37.298	941,983
2023-12-06	40.195	40.530	39.850	40.468	37.216	1,967,757

← NewerPage 12 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.