RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	38.070	38.389	37.830	38.020	34.212	1,468,056
2022-09-28	37.970	38.880	37.600	38.820	34.932	887,965
2022-09-27	39.095	39.720	38.244	38.918	35.020	1,391,784
2022-09-26	39.755	40.057	38.800	39.800	35.813	3,190,336
2022-09-23	40.535	40.670	39.500	40.150	36.128	1,223,121
2022-09-22	40.575	40.980	40.310	40.735	36.655	3,239,232
2022-09-21	40.320	41.130	40.030	40.834	36.744	713,438
2022-09-20	41.210	41.650	39.960	40.438	36.388	3,293,967
2022-09-16	40.305	41.100	40.090	41.001	36.894	2,859,743
2022-09-15	41.400	41.460	40.760	40.778	36.694	1,085,642
2022-09-14	42.920	43.020	41.380	41.468	37.315	1,377,317
2022-09-13	41.985	43.870	41.780	42.823	38.533	2,484,001
2022-09-12	41.635	42.180	41.396	41.606	37.438	1,487,002
2022-09-09	41.040	41.710	40.950	41.322	37.183	3,334,863
2022-09-08	41.130	41.398	40.050	40.528	36.469	2,453,968
2022-09-07	38.230	42.560	38.090	41.469	37.315	9,422,107
2022-09-06	39.360	39.500	37.990	38.772	34.888	37,281,559
2022-09-05	37.200	39.050	37.170	38.803	34.917	1,287,833
2022-09-02	38.695	39.210	38.610	38.800	34.914	1,352,096
2022-09-01	38.030	38.820	37.650	38.510	34.653	5,166,629
2022-08-31	39.215	40.000	37.810	39.117	35.199	2,726,836
2022-08-30	39.800	40.130	38.570	38.858	34.966	3,365,254
2022-08-26	43.765	43.850	40.855	43.064	38.750	3,827,865
2022-08-25	43.595	43.910	43.370	43.719	39.339	2,810,647
2022-08-24	42.840	43.710	42.840	43.540	39.178	3,011,875
2022-08-23	42.470	43.390	42.360	42.870	38.576	1,274,026
2022-08-22	43.035	43.090	42.440	42.501	38.244	1,423,736
2022-08-19	42.350	43.085	42.281	42.480	38.225	3,517,477
2022-08-18	43.065	43.302	42.570	43.038	38.727	1,100,626
2022-08-17	43.440	43.460	42.730	43.083	38.767	1,285,154
2022-08-16	42.570	43.800	42.510	43.480	39.125	1,310,140
2022-08-15	42.835	43.040	42.130	42.315	38.077	2,139,799
2022-08-12	42.255	42.790	41.630	42.320	38.081	1,882,529
2022-08-11	42.660	43.260	40.900	42.250	38.018	1,874,348
2022-08-10	42.285	43.030	42.070	42.734	38.454	2,138,208
2022-08-09	41.875	42.470	41.330	42.320	38.081	4,158,922
2022-08-08	41.970	42.350	41.440	42.034	37.824	3,271,696
2022-08-05	40.700	41.760	40.660	41.310	37.172	2,240,355
2022-08-04	40.460	40.530	39.910	40.293	36.257	5,090,707
2022-08-03	40.205	40.610	39.780	40.030	36.020	1,760,563
2022-08-02	40.370	40.550	39.760	40.476	36.422	2,263,676
2022-08-01	40.100	40.840	39.870	40.260	36.228	2,386,637
2022-07-29	40.480	40.540	39.720	40.220	36.192	913,583
2022-07-28	39.310	39.970	38.360	39.461	35.508	3,066,502
2022-07-27	38.135	39.820	38.020	39.205	35.278	1,075,333
2022-07-26	38.140	38.490	37.650	38.212	34.385	1,691,555
2022-07-25	37.135	38.540	37.110	38.142	34.321	4,182,393
2022-07-22	37.145	38.000	37.120	37.628	33.859	5,563,114
2022-07-21	38.535	38.670	37.170	37.719	33.941	386,645
2022-07-20	38.545	38.750	37.920	38.270	34.437	485,881
2022-07-19	37.065	38.950	37.040	37.849	34.058	1,103,779
2022-07-18	36.850	37.260	36.510	36.993	33.288	1,028,150
2022-07-15	35.795	36.950	35.760	36.635	32.966	967,435
2022-07-14	36.165	36.300	34.950	35.603	32.037	708,197
2022-07-13	36.180	36.320	35.850	36.056	32.445	1,231,194
2022-07-12	36.255	36.750	36.160	36.470	32.817	1,211,739
2022-07-11	35.545	36.740	35.110	36.539	32.879	1,045,911
2022-07-08	35.775	36.070	35.377	35.643	32.073	561,387
2022-07-07	35.800	36.160	35.440	35.974	32.371	955,771
2022-07-06	35.485	35.950	35.260	35.550	31.989	605,935

← NewerPage 18 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.