RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	39.370	39.730	38.700	38.958	35.056	2,350,638
2023-03-20	37.825	38.510	37.570	38.362	34.520	2,384,077
2023-03-17	38.815	38.830	37.540	37.898	34.102	2,370,017
2023-03-16	38.500	39.060	38.120	38.690	34.814	1,001,123
2023-03-15	39.985	40.190	38.150	38.280	34.445	1,190,989
2023-03-14	38.730	40.000	38.530	39.415	35.467	1,148,193
2023-03-13	38.660	38.970	37.960	38.335	34.496	1,184,537
2023-03-10	38.630	39.180	38.320	38.877	34.983	948,792
2023-03-09	38.700	38.850	38.230	38.583	34.718	402,199
2023-03-08	38.530	38.890	37.960	38.652	34.781	1,393,955
2023-03-07	38.705	39.170	38.610	38.851	34.959	585,657
2023-03-06	39.190	39.550	38.780	38.806	34.919	2,870,249
2023-03-03	39.600	39.747	38.920	39.051	35.140	556,684
2023-03-02	39.020	39.450	38.580	39.343	35.402	1,596,830
2023-03-01	40.015	40.060	38.960	39.416	35.468	6,443,335
2023-02-28	39.960	40.450	39.700	40.082	36.067	3,107,435
2023-02-27	40.165	40.360	39.962	39.970	35.966	772,287
2023-02-24	40.135	40.740	39.895	39.900	35.903	637,091
2023-02-23	40.250	40.340	39.960	40.086	36.071	377,612
2023-02-22	40.245	40.650	40.034	40.347	36.305	3,221,015
2023-02-21	39.490	40.740	39.490	40.404	36.357	1,166,433
2023-02-20	39.645	39.790	39.260	39.490	35.534	142,295
2023-02-17	38.870	39.550	38.860	39.257	35.325	364,039
2023-02-16	39.280	39.570	38.960	39.110	35.193	385,925
2023-02-15	39.515	39.530	38.800	39.120	35.202	1,463,795
2023-02-14	40.065	40.110	39.440	39.754	35.772	955,125
2023-02-13	39.965	40.040	39.550	40.000	35.993	5,405,753
2023-02-10	40.030	40.180	39.510	39.737	35.756	2,658,332
2023-02-09	40.735	40.930	40.066	40.337	36.296	486,015
2023-02-08	40.545	40.850	40.330	40.560	36.498	842,066
2023-02-07	40.740	40.830	40.120	40.406	36.358	2,102,863
2023-02-06	40.590	40.784	40.100	40.780	36.695	1,847,529
2023-02-03	40.770	40.880	39.964	39.964	35.961	2,974,410
2023-02-02	40.710	41.220	40.650	40.880	36.785	1,870,845
2023-02-01	40.955	41.140	40.370	40.950	36.848	817,151
2023-01-31	40.780	41.730	40.080	40.800	36.713	3,000,030
2023-01-30	41.045	41.200	40.620	40.940	36.839	3,920,912
2023-01-27	41.965	42.110	41.030	41.160	37.037	3,660,452
2023-01-26	42.620	42.900	41.850	41.927	37.727	2,512,494
2023-01-25	42.215	43.510	42.040	42.750	38.468	2,399,774
2023-01-24	41.750	42.310	41.700	42.150	37.928	4,051,592
2023-01-23	41.775	42.010	41.360	41.610	37.442	1,986,206
2023-01-20	41.155	42.100	41.060	41.670	37.496	3,391,744
2023-01-19	41.280	41.410	40.820	40.930	36.830	3,514,383
2023-01-18	41.300	41.867	40.743	40.890	36.794	5,752,472
2023-01-17	41.560	41.820	41.180	41.370	37.226	3,915,885
2023-01-16	42.350	42.710	41.600	41.676	37.501	1,712,155
2023-01-13	41.910	42.750	41.890	42.302	38.064	3,634,466
2023-01-12	40.590	42.040	40.590	41.550	37.389	2,307,990
2023-01-11	39.330	40.530	39.250	40.410	36.362	2,436,463
2023-01-10	39.245	39.700	39.070	39.444	35.493	2,761,836
2023-01-09	39.230	39.500	38.810	39.084	35.169	1,101,585
2023-01-06	38.935	39.190	38.650	38.964	35.061	2,544,544
2023-01-05	38.540	39.300	38.176	39.064	35.151	2,738,240
2023-01-04	39.590	39.620	38.090	38.586	34.721	3,101,435
2023-01-03	41.705	42.200	39.500	39.612	35.644	2,913,684
2022-12-30	41.620	41.750	41.460	41.627	37.457	777,100
2022-12-29	41.255	41.890	41.220	41.558	37.396	1,258,714
2022-12-28	41.400	41.620	41.285	41.298	37.162	1,024,911
2022-12-23	41.925	42.030	41.220	41.510	37.352	948,598

← NewerPage 16 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.