RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	39.840	40.440	39.810	40.214	36.982	403,175
2023-06-19	40.520	40.530	39.830	40.049	36.830	2,667,426
2023-06-16	40.065	40.840	40.040	40.600	37.336	4,291,667
2023-06-15	39.595	40.390	39.350	40.086	36.864	3,175,355
2023-06-14	39.760	40.140	39.720	39.944	36.734	7,275,987
2023-06-13	39.690	39.710	38.850	39.420	36.252	651,330
2023-06-12	39.880	40.050	39.640	39.820	36.619	409,986
2023-06-09	39.250	40.000	39.160	39.602	36.419	2,286,956
2023-06-08	39.445	39.540	38.990	39.174	36.026	1,051,729
2023-06-07	39.535	39.730	39.090	39.314	36.154	561,245
2023-06-06	39.110	39.530	39.110	39.381	36.216	564,048
2023-06-05	39.410	39.510	39.080	39.151	36.004	402,824
2023-06-02	39.100	39.330	38.780	39.189	36.039	731,063
2023-06-01	39.380	39.580	38.968	39.263	36.107	3,382,327
2023-05-31	38.935	39.550	38.860	39.301	36.142	1,849,307
2023-05-30	39.015	39.280	38.890	39.024	35.888	1,397,532
2023-05-26	39.295	39.330	38.420	38.803	35.684	3,480,288
2023-05-25	40.335	40.360	39.295	39.692	36.501	1,562,367
2023-05-24	40.835	40.890	40.210	40.558	37.298	2,534,741
2023-05-23	40.960	41.070	40.601	40.856	37.572	2,427,054
2023-05-22	41.060	41.940	40.990	41.381	38.055	3,155,675
2023-05-19	41.225	41.260	40.860	41.086	37.783	966,503
2023-05-18	41.915	42.000	41.060	41.432	38.102	2,328,464
2023-05-17	42.070	42.120	41.730	41.816	38.455	16,019,170
2023-05-16	42.520	42.900	42.230	42.311	38.910	7,940,521
2023-05-15	42.555	42.840	42.360	42.649	39.221	558,449
2023-05-12	42.150	42.590	42.140	42.500	39.084	2,564,092
2023-05-11	41.610	42.310	41.190	41.838	38.475	3,747,345
2023-05-10	41.945	42.330	41.740	42.088	38.705	5,193,777
2023-05-09	42.250	42.500	41.490	41.804	38.444	6,983,368
2023-05-05	41.440	41.660	40.990	41.414	38.086	562,498
2023-05-04	41.830	42.160	41.590	41.821	37.632	5,174,610
2023-05-03	41.800	42.260	41.590	41.686	37.511	3,747,729
2023-05-02	42.650	42.700	41.670	42.383	38.138	5,092,473
2023-04-28	42.645	42.670	42.100	42.483	38.227	6,885,209
2023-04-27	41.840	43.050	41.840	42.528	38.268	2,813,792
2023-04-26	41.620	41.900	41.422	41.608	37.441	2,443,967
2023-04-25	41.125	41.600	41.060	41.144	37.023	3,164,651
2023-04-24	40.970	41.160	40.720	40.976	36.872	374,466
2023-04-21	40.865	41.480	40.840	41.050	36.938	2,406,597
2023-04-20	41.050	41.140	40.730	40.908	36.811	1,093,807
2023-04-19	40.425	41.020	40.360	40.640	36.569	1,249,155
2023-04-18	40.560	40.630	40.150	40.408	36.360	873,157
2023-04-17	40.330	41.170	40.320	40.972	36.868	1,621,724
2023-04-14	41.075	41.210	40.150	40.346	36.305	1,209,907
2023-04-13	41.030	41.100	40.710	40.881	36.786	1,171,670
2023-04-12	40.865	41.370	40.830	41.032	36.922	1,622,999
2023-04-11	40.740	41.000	40.460	40.867	36.774	640,794
2023-04-06	39.910	40.580	39.910	40.325	36.286	1,009,224
2023-04-05	39.140	39.910	39.090	39.740	35.759	677,632
2023-04-04	39.700	39.840	39.110	39.174	35.250	2,154,723
2023-04-03	39.695	40.210	39.410	39.748	35.766	2,327,338
2023-03-31	39.325	39.780	39.230	39.534	35.574	1,357,036
2023-03-30	38.765	39.490	38.550	39.278	35.344	1,159,996
2023-03-29	38.180	38.790	38.090	38.314	34.476	1,066,940
2023-03-28	38.315	38.400	38.040	38.121	34.302	1,560,455
2023-03-27	37.825	38.300	37.460	37.996	34.190	1,555,854
2023-03-24	38.895	38.974	37.370	37.670	33.897	1,498,989
2023-03-23	38.750	39.040	38.400	38.983	35.078	2,835,279
2023-03-22	38.950	38.970	38.360	38.617	34.749	1,543,645

← NewerPage 15 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.