RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	41.885	42.590	41.780	42.202	37.974	3,561,441
2022-12-21	41.715	41.900	41.420	41.712	37.534	1,993,054
2022-12-20	41.295	41.720	40.980	41.129	37.010	1,074,107
2022-12-19	41.640	41.750	41.480	41.570	37.406	3,274,973
2022-12-16	41.830	42.070	41.250	41.517	37.358	3,152,425
2022-12-15	42.345	42.600	41.870	42.100	37.883	2,128,969
2022-12-14	42.135	42.860	41.970	42.722	38.442	1,130,549
2022-12-13	42.190	43.032	41.580	42.290	38.054	1,854,577
2022-12-12	42.190	42.420	42.000	42.183	37.958	2,755,672
2022-12-09	42.020	42.480	41.790	42.312	38.073	4,849,455
2022-12-08	42.275	42.360	41.670	41.876	37.681	1,263,613
2022-12-07	42.390	42.590	42.110	42.310	38.072	5,147,940
2022-12-06	41.595	42.503	41.540	42.374	38.130	1,728,307
2022-12-05	41.865	42.010	41.510	41.632	37.462	822,196
2022-12-02	42.505	42.700	41.390	41.885	37.689	1,835,460
2022-12-01	42.120	42.670	41.960	42.641	38.370	296,082
2022-11-30	41.625	42.160	41.350	41.509	37.351	2,538,447
2022-11-29	42.335	42.730	41.580	42.129	37.909	2,528,045
2022-11-28	42.405	42.590	41.790	42.333	38.093	2,964,791
2022-11-25	41.665	42.630	41.610	42.321	38.082	1,154,360
2022-11-24	41.130	41.850	41.040	41.330	37.190	1,741,265
2022-11-23	41.340	41.360	40.130	40.883	36.788	591,310
2022-11-22	41.230	41.780	41.090	41.308	37.171	721,568
2022-11-21	41.420	41.790	40.890	41.118	36.999	895,591
2022-11-18	40.820	41.630	40.740	41.210	37.082	4,760,856
2022-11-17	40.030	41.100	39.070	39.627	35.658	8,401,650
2022-11-16	39.665	40.560	39.480	39.890	35.894	441,700
2022-11-15	38.870	39.920	38.846	39.530	35.570	802,884
2022-11-14	40.035	40.100	38.450	38.902	35.005	1,368,683
2022-11-11	41.015	41.040	39.540	39.959	35.957	6,103,047
2022-11-10	39.165	41.320	38.750	39.940	35.939	2,298,696
2022-11-09	38.955	39.710	38.500	39.440	35.490	1,015,701
2022-11-08	38.330	39.140	38.330	38.799	34.912	5,131,609
2022-11-07	39.015	39.480	38.200	38.586	34.721	1,970,871
2022-11-04	39.330	39.610	38.490	39.003	35.096	1,439,447
2022-11-03	38.305	39.111	38.140	38.651	34.779	1,257,772
2022-11-02	39.270	39.480	38.860	39.095	35.179	949,893
2022-11-01	39.140	39.800	39.060	39.415	35.467	1,761,495
2022-10-31	38.795	39.290	38.690	38.903	35.006	745,758
2022-10-28	38.920	38.980	38.360	38.637	34.767	1,903,475
2022-10-27	38.830	39.140	38.280	38.870	34.977	2,226,251
2022-10-26	39.215	39.330	38.430	38.762	34.880	1,499,336
2022-10-25	38.345	39.250	38.240	39.142	35.222	1,259,721
2022-10-24	37.350	38.560	37.350	38.164	34.341	766,915
2022-10-21	37.355	37.440	36.670	36.887	33.192	829,551
2022-10-20	37.660	38.060	37.410	37.680	33.906	4,311,399
2022-10-19	38.760	38.780	36.070	36.698	33.022	7,132,288
2022-10-18	39.135	39.970	38.709	38.710	34.833	1,592,040
2022-10-17	38.715	39.220	38.670	38.850	34.959	4,592,802
2022-10-14	38.660	39.261	38.200	38.630	34.761	4,957,256
2022-10-13	36.775	38.340	36.630	36.942	33.241	3,240,401
2022-10-12	37.045	37.480	36.780	37.136	33.416	1,403,608
2022-10-11	37.175	37.560	36.300	36.622	32.954	1,406,077
2022-10-10	38.545	38.600	37.550	37.879	34.085	1,155,043
2022-10-07	39.025	39.540	38.700	39.172	35.248	1,025,345
2022-10-06	40.075	40.237	38.800	39.016	35.108	2,357,101
2022-10-05	39.885	40.420	39.850	40.102	36.085	1,654,855
2022-10-04	38.855	39.690	38.130	39.672	35.698	2,163,565
2022-10-03	37.370	38.660	37.100	38.463	34.610	1,707,519
2022-09-30	38.330	38.790	37.550	37.794	34.009	2,957,765

← NewerPage 17 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.