RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	40.195	40.530	39.850	40.468	37.216	1,967,757
2023-12-05	39.735	40.230	39.410	40.029	36.812	1,953,244
2023-12-04	39.780	39.920	39.410	39.664	36.476	651,700
2023-12-01	39.550	39.830	39.010	39.530	36.353	1,376,957
2023-11-30	39.255	39.720	39.200	39.370	36.206	1,482,926
2023-11-29	39.680	40.060	39.150	39.261	36.105	1,298,013
2023-11-28	38.385	39.980	38.120	39.554	36.375	2,506,820
2023-11-27	38.355	38.580	38.070	38.356	35.274	929,337
2023-11-24	38.325	38.500	38.010	38.266	35.191	715,224
2023-11-23	37.955	38.320	37.770	38.206	35.136	600,323
2023-11-22	38.130	38.450	37.780	37.999	34.945	824,563
2023-11-21	38.255	38.410	37.850	38.109	35.046	890,672
2023-11-20	38.255	39.120	37.380	38.250	35.176	1,364,342
2023-11-17	38.365	38.670	38.040	38.384	35.299	374,877
2023-11-16	38.215	38.550	37.830	38.375	35.290	1,514,314
2023-11-15	37.765	38.520	37.460	38.120	35.056	850,881
2023-11-14	37.045	37.776	36.120	37.498	34.484	1,455,995
2023-11-13	36.215	36.590	36.150	36.408	33.482	1,180,737
2023-11-10	36.225	36.570	35.840	36.081	33.181	2,499,943
2023-11-09	36.105	36.520	35.780	36.363	33.440	1,192,334
2023-11-08	36.280	36.800	35.856	35.968	33.077	411,272
2023-11-07	36.735	36.980	36.360	36.635	33.690	637,321
2023-11-06	36.665	37.070	36.440	36.820	33.860	254,717
2023-11-03	36.615	37.280	36.300	36.930	33.962	865,762
2023-11-02	36.475	36.860	36.060	36.565	33.626	1,743,129
2023-11-01	35.905	36.580	35.260	35.971	33.080	923,311
2023-10-31	36.065	36.270	35.640	36.137	33.233	682,563
2023-10-30	35.705	36.180	35.690	35.871	32.988	760,271
2023-10-27	35.410	35.960	35.210	35.689	32.821	537,100
2023-10-26	35.310	35.810	35.030	35.639	32.774	1,196,099
2023-10-25	35.480	35.750	34.580	35.305	32.467	3,546,188
2023-10-24	33.945	35.110	33.730	35.002	32.188	1,489,592
2023-10-23	33.975	34.130	33.290	33.738	31.026	355,744
2023-10-20	33.920	34.570	33.410	34.137	31.393	1,380,714
2023-10-19	33.510	34.420	33.290	34.150	31.405	1,195,689
2023-10-18	33.625	34.090	33.410	33.663	30.958	1,173,576
2023-10-17	34.050	34.600	33.680	33.836	31.116	1,022,527
2023-10-16	34.155	34.340	33.730	33.992	31.260	1,239,499
2023-10-13	33.785	34.880	33.610	33.711	31.002	1,424,363
2023-10-12	34.850	35.000	33.995	34.486	31.714	1,221,487
2023-10-11	34.335	35.050	34.250	34.759	31.965	988,005
2023-10-10	33.555	34.470	32.920	33.987	31.255	4,486,934
2023-10-09	32.880	33.390	32.480	33.042	30.386	3,443,161
2023-10-06	33.070	33.280	31.560	32.730	30.099	1,448,606
2023-10-05	32.990	33.190	32.880	33.041	30.386	1,622,303
2023-10-04	32.720	33.590	32.670	33.169	30.503	9,108,023
2023-10-03	33.900	33.960	32.550	32.954	30.305	5,206,788
2023-10-02	35.305	35.570	34.020	34.045	31.309	4,581,578
2023-09-29	34.835	35.480	34.810	35.225	32.394	1,382,070
2023-09-28	34.705	35.190	34.600	34.845	32.044	238,018
2023-09-27	35.345	35.520	34.770	34.947	32.138	1,090,747
2023-09-26	35.810	35.830	35.320	35.752	32.879	1,287,352
2023-09-25	36.590	36.740	35.760	36.104	33.202	1,445,839
2023-09-22	36.410	36.840	36.370	36.658	33.712	1,865,488
2023-09-21	36.470	37.000	36.410	36.630	33.686	1,048,311
2023-09-20	36.395	37.020	36.300	36.835	33.874	719,211
2023-09-19	36.270	36.550	36.200	36.424	33.496	2,392,199
2023-09-18	36.710	36.720	36.080	36.316	33.397	428,620
2023-09-15	37.015	37.040	36.650	36.755	33.801	901,052
2023-09-14	36.195	36.870	36.100	36.564	33.625	1,380,300

← NewerPage 13 of 21 · 1,256 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.