RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	36.280	36.310	35.800	36.084	33.184	3,482,979
2023-09-12	36.830	36.850	36.260	36.511	33.577	471,502
2023-09-11	37.200	37.300	36.742	36.869	33.905	4,020,909
2023-09-08	37.325	37.480	36.940	37.041	34.064	1,133,444
2023-09-07	37.070	37.280	36.760	36.986	34.013	7,876,696
2023-09-06	36.600	37.110	36.450	36.846	33.885	1,742,347
2023-09-05	37.135	37.170	36.370	36.565	33.626	2,038,587
2023-09-04	37.830	38.000	37.070	37.381	34.377	1,191,474
2023-09-01	37.945	38.190	37.740	37.989	34.936	9,607,512
2023-08-31	38.090	39.680	38.020	38.586	35.485	1,906,139
2023-08-30	39.655	39.861	38.020	38.207	35.136	2,904,824
2023-08-29	39.600	40.000	39.600	39.934	36.724	1,247,029
2023-08-25	38.970	39.350	38.899	39.213	36.061	417,159
2023-08-24	39.000	39.240	38.920	39.040	35.902	69,750
2023-08-23	38.715	39.370	38.700	38.780	35.663	5,725,436
2023-08-22	38.255	38.680	38.180	38.540	35.442	713,286
2023-08-21	38.280	38.550	37.880	38.104	35.042	1,052,718
2023-08-18	38.640	38.770	38.220	38.584	35.483	2,676,803
2023-08-17	38.805	38.870	38.430	38.488	35.394	351,035
2023-08-16	38.730	39.020	38.670	38.901	35.774	1,091,568
2023-08-15	39.260	39.330	38.530	38.754	35.639	703,151
2023-08-14	38.890	39.230	38.890	39.088	35.946	755,833
2023-08-11	38.720	39.230	38.630	38.914	35.786	1,573,092
2023-08-10	39.420	39.780	38.250	39.390	36.224	3,299,640
2023-08-09	38.655	39.080	38.490	38.896	35.770	1,651,125
2023-08-08	38.300	38.720	38.290	38.563	35.464	440,860
2023-08-07	38.475	38.500	37.850	38.184	35.115	1,426,817
2023-08-04	38.100	38.480	38.080	38.291	35.214	350,868
2023-08-03	38.240	38.520	37.960	38.304	35.225	2,732,715
2023-08-02	38.735	38.760	38.080	38.401	35.315	1,710,647
2023-08-01	39.270	39.480	38.880	39.047	35.909	895,267
2023-07-31	38.895	39.470	38.880	39.198	36.047	538,958
2023-07-28	39.695	39.950	38.930	39.232	36.079	514,752
2023-07-27	40.620	40.760	39.856	40.224	36.991	921,823
2023-07-26	40.910	41.110	40.170	40.608	37.344	1,807,083
2023-07-25	39.585	39.970	39.380	39.600	36.417	985,292
2023-07-24	40.065	40.450	39.760	39.949	36.738	353,199
2023-07-21	39.795	40.074	39.640	39.791	36.593	247,856
2023-07-20	39.520	39.780	39.420	39.625	36.440	534,280
2023-07-19	39.125	39.420	38.950	39.216	36.064	291,285
2023-07-18	39.135	39.170	38.920	39.080	35.939	360,415
2023-07-17	39.495	39.840	39.224	39.362	36.198	1,662,400
2023-07-14	39.555	39.820	39.370	39.541	36.363	285,680
2023-07-13	39.250	39.450	39.090	39.310	36.150	554,505
2023-07-12	39.125	39.160	38.430	39.024	35.887	784,039
2023-07-11	38.865	39.390	38.850	39.005	35.870	885,713
2023-07-10	39.040	39.090	38.290	38.641	35.536	5,070,828
2023-07-07	39.140	39.320	38.830	38.983	35.850	640,121
2023-07-06	39.875	40.010	39.200	39.492	36.317	605,077
2023-07-05	40.185	40.650	39.966	40.337	37.094	2,045,285
2023-07-04	40.340	40.500	40.140	40.304	37.064	256,435
2023-07-03	40.060	40.800	39.970	40.192	36.962	398,599
2023-06-30	40.065	40.120	39.790	39.991	36.777	1,028,379
2023-06-29	40.095	40.210	39.460	39.662	36.474	443,765
2023-06-28	39.940	40.190	39.738	39.996	36.782	1,539,949
2023-06-27	39.630	39.920	39.520	39.861	36.657	2,160,541
2023-06-26	39.735	39.970	39.500	39.806	36.607	1,555,060
2023-06-23	40.200	40.480	39.630	40.068	36.848	294,535
2023-06-22	40.285	40.430	39.960	40.370	37.125	1,110,932
2023-06-21	39.950	40.650	39.760	40.424	37.175	1,370,586

← NewerPage 14 of 21 · 1,259 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.