RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	58.950	59.200	58.270	59.010	59.010	349,432
2026-07-23	59.380	59.580	58.560	58.820	58.820	37,784
2026-07-22	58.460	59.660	58.300	59.320	59.320	267,211
2026-07-21	58.130	58.820	57.840	58.200	58.200	35,208
2026-07-20	56.100	58.280	56.040	58.000	58.000	80,655
2026-07-17	55.650	56.280	55.540	55.930	55.930	90,801
2026-07-16	56.440	56.600	54.900	55.460	55.460	205,349
2026-07-15	57.430	57.500	56.640	56.820	56.820	28,841
2026-07-14	56.000	57.460	55.960	56.000	56.000	941,048
2026-07-13	55.990	56.540	55.880	55.980	55.980	42,849
2026-07-10	56.050	56.680	55.920	56.390	56.390	44,501
2026-07-09	56.400	56.780	55.820	56.480	56.480	336,910
2026-07-08	57.060	57.580	55.820	56.060	56.060	171,238
2026-07-07	57.650	57.900	56.260	56.858	56.858	258,109
2026-07-06	57.720	58.000	57.120	57.500	57.500	2,471,341
2026-07-03	57.190	58.040	57.000	57.850	57.850	213,026
2026-07-02	55.900	56.900	55.180	56.560	56.560	245,090
2026-07-01	56.610	56.740	55.320	55.740	55.740	1,267,549
2026-06-30	56.490	56.800	56.160	56.689	56.689	1,119,828
2026-06-29	54.940	56.000	54.500	55.006	55.006	1,939,235
2026-06-26	55.300	55.400	54.260	54.260	54.260	4,639
2026-06-25	54.900	55.940	54.840	55.640	55.640	9,859,733
2026-06-24	55.870	56.040	54.000	54.320	54.320	236,267
2026-06-23	54.390	56.200	54.340	55.640	55.640	3,006,897
2026-06-22	55.730	56.140	55.480	55.788	55.788	15,775
2026-06-19	54.720	55.440	53.880	55.100	55.100	351,810
2026-06-18	55.240	55.340	53.940	54.660	54.660	165,394
2026-06-17	54.930	55.070	53.920	55.070	55.070	716,630
2026-06-16	56.390	56.580	54.960	55.479	55.479	1,990,452
2026-06-15	57.150	57.300	56.120	56.837	56.837	119,251
2026-06-12	57.100	57.560	56.320	57.340	57.340	179,660
2026-06-11	55.860	57.620	55.680	57.390	57.390	262,679
2026-06-10	55.810	56.580	55.360	55.600	55.600	192,474
2026-06-09	55.920	56.740	55.580	56.660	56.660	111,401
2026-06-08	56.050	56.920	55.680	55.750	55.750	756,083
2026-06-05	56.400	56.600	55.900	56.020	56.020	728,066
2026-06-04	56.930	57.080	55.800	55.860	55.860	1,209,768
2026-06-03	55.100	57.340	55.000	57.180	57.180	1,528,744
2026-06-02	55.310	55.740	54.760	55.260	55.260	478,978
2026-06-01	54.570	55.820	54.480	55.229	55.229	101,419
2026-05-29	54.700	55.020	54.260	54.560	54.560	675,404
2026-05-28	55.120	55.600	54.200	54.310	54.310	598,226
2026-05-27	56.700	56.860	54.660	55.300	55.300	1,236,535
2026-05-26	57.690	57.760	56.980	57.358	57.358	234,110
2026-05-22	55.840	57.180	55.760	56.910	56.910	791,235
2026-05-21	55.930	56.560	55.780	56.340	56.340	925,168
2026-05-20	56.750	57.000	56.040	56.720	56.720	191,524
2026-05-19	56.450	56.860	56.000	56.363	56.363	962,083
2026-05-18	55.040	56.600	54.840	55.913	55.913	553,748
2026-05-15	55.680	56.680	54.860	55.020	55.020	1,427,565
2026-05-14	57.230	57.360	56.100	56.400	56.400	712,416
2026-05-13	57.500	58.580	56.360	56.790	56.790	1,783,424
2026-05-12	59.280	59.480	58.160	58.220	58.220	108,889
2026-05-11	58.900	59.720	58.640	59.560	59.560	41,166
2026-05-08	58.130	58.940	57.980	58.780	58.780	12,768
2026-05-07	59.020	59.140	57.800	58.300	58.300	361,503
2026-05-06	60.360	60.420	57.800	59.680	59.680	116,016
2026-05-05	60.360	60.460	59.400	60.260	60.260	3,020,132
2026-05-01	61.960	61.960	61.960	61.960	61.960	0
2026-04-30	60.550	61.980	60.300	61.960	60.760	575,491

← NewerPage 2 of 5 · 251 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.