RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	36.700	36.700	35.340	35.772	32.188	1,139,639
2022-07-04	37.025	37.510	36.380	36.615	32.947	1,784,927
2022-07-01	34.605	36.930	34.580	36.524	32.865	883,713
2022-06-30	35.445	36.620	34.430	35.207	31.680	1,923,088
2022-06-29	37.535	37.960	36.620	37.043	33.333	1,355,528
2022-06-28	37.035	37.660	36.720	37.060	33.348	1,248,887
2022-06-27	37.505	38.190	36.420	37.575	33.811	4,939,597
2022-06-24	38.955	39.070	36.790	37.420	33.672	2,820,580
2022-06-23	38.340	39.190	38.060	38.620	34.752	6,325,454
2022-06-22	38.585	38.850	37.980	38.390	34.545	2,814,430
2022-06-21	39.170	39.270	38.670	39.020	35.111	1,145,992
2022-06-20	37.820	38.800	37.320	38.498	34.642	1,327,008
2022-06-17	37.305	37.920	36.740	37.434	33.684	1,308,883
2022-06-16	38.620	38.720	36.400	37.595	33.829	6,873,087
2022-06-15	38.455	38.820	38.320	38.562	34.699	11,041,020
2022-06-14	39.060	39.330	37.970	38.468	34.615	6,153,055
2022-06-13	39.635	40.280	38.370	38.928	35.029	5,684,406
2022-06-10	40.900	41.150	40.080	40.220	36.192	2,692,485
2022-06-09	41.265	41.550	40.950	41.076	36.962	4,732,386
2022-06-08	41.710	41.800	40.770	41.670	37.496	4,749,324
2022-06-07	40.770	41.760	40.680	41.598	37.431	2,081,122
2022-06-06	40.855	41.160	40.380	40.997	36.890	1,066,779
2022-06-01	40.950	41.390	40.590	40.791	36.706	516,388
2022-05-31	40.635	41.040	39.990	40.511	36.453	1,665,097
2022-05-30	40.760	40.820	40.420	40.562	36.499	2,722,013
2022-05-27	41.895	41.920	40.160	40.919	36.821	2,145,496
2022-05-26	42.425	42.550	41.700	42.302	38.065	1,759,957
2022-05-25	42.600	42.760	42.090	42.321	38.082	2,815,742
2022-05-24	41.720	41.820	40.680	40.980	36.875	3,718,084
2022-05-23	43.710	43.730	42.960	43.026	38.717	1,685,206
2022-05-20	42.830	43.970	42.810	43.420	39.071	3,509,838
2022-05-19	42.520	43.240	42.260	42.470	38.216	1,131,129
2022-05-18	41.445	42.910	41.390	42.527	38.267	3,713,739
2022-05-17	41.205	41.460	40.730	41.165	37.041	6,315,986
2022-05-16	39.755	41.250	39.740	41.045	36.933	1,117,794
2022-05-13	38.850	40.020	38.830	39.818	35.830	738,817
2022-05-12	39.725	40.580	38.350	38.850	34.959	3,032,453
2022-05-11	39.725	40.420	39.100	40.043	36.032	17,635,260
2022-05-10	40.175	40.200	39.130	39.557	35.595	19,178,930
2022-05-09	40.935	41.360	39.920	40.521	36.463	6,854,653
2022-05-06	40.145	41.010	39.970	40.631	36.561	4,973,779
2022-05-05	41.030	41.150	40.210	40.410	36.362	1,599,638
2022-05-04	39.490	40.880	39.480	40.000	35.994	21,268,369
2022-05-03	38.925	39.120	38.780	38.953	35.051	7,599,632
2022-04-29	39.980	40.140	39.350	39.596	35.630	807,868
2022-04-28	40.170	40.650	40.080	40.472	35.608	1,600,881
2022-04-27	39.405	40.150	38.570	39.114	34.413	1,335,366
2022-04-26	40.260	40.860	39.420	39.586	34.829	867,973
2022-04-25	39.360	40.310	39.320	39.810	35.026	1,080,750
2022-04-22	39.855	40.170	39.500	39.735	34.960	35,753,312
2022-04-21	40.715	40.800	39.920	40.184	35.355	1,793,869
2022-04-20	40.245	41.180	40.120	40.649	35.764	1,687,672
2022-04-19	39.525	40.240	39.490	40.030	35.219	11,450,690
2022-04-14	40.255	40.440	39.740	39.949	35.148	6,184,719
2022-04-13	40.065	40.680	39.980	40.435	35.576	2,456,898
2022-04-12	41.025	41.150	40.140	40.773	35.873	4,421,869
2022-04-11	41.540	41.640	41.090	41.237	36.281	1,373,343
2022-04-08	41.130	41.680	40.970	41.585	36.588	7,293,395
2022-04-07	41.160	41.620	40.280	40.829	35.922	11,420,590
2022-04-06	40.600	41.086	40.420	40.806	35.903	2,653,065

← NewerPage 19 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.