RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	39.600	40.730	39.560	40.527	35.657	3,667,412
2022-04-04	39.660	39.730	39.040	39.481	34.737	1,763,277
2022-04-01	39.735	40.070	39.130	39.352	34.623	2,866,073
2022-03-31	39.115	40.180	38.951	39.426	34.688	3,422,858
2022-03-30	38.600	38.820	38.290	38.634	33.991	1,142,468
2022-03-29	38.420	38.770	38.060	38.483	33.858	1,248,596
2022-03-28	37.560	38.450	37.560	38.018	33.449	1,840,744
2022-03-25	37.570	37.890	37.430	37.623	33.101	1,401,442
2022-03-24	37.565	37.910	36.840	37.214	32.741	2,293,512
2022-03-23	38.075	38.180	36.930	37.542	33.030	1,507,970
2022-03-22	37.485	38.000	37.470	37.901	33.346	1,619,205
2022-03-21	37.750	37.750	37.150	37.423	32.926	1,493,118
2022-03-18	37.215	37.940	37.080	37.638	33.115	2,497,115
2022-03-17	37.295	37.760	36.930	37.360	32.870	3,859,570
2022-03-16	37.635	37.890	36.920	37.206	32.735	3,158,244
2022-03-15	36.775	37.670	35.670	37.044	32.592	1,539,314
2022-03-14	37.590	37.650	36.280	36.988	32.543	3,169,150
2022-03-11	37.580	38.250	36.690	37.265	32.786	3,433,786
2022-03-10	37.620	38.140	37.120	37.680	33.152	5,120,287
2022-03-09	36.015	37.940	35.700	37.561	33.047	3,406,708
2022-03-08	34.060	36.270	33.780	34.790	30.609	3,768,431
2022-03-07	35.395	35.998	32.570	34.505	30.358	2,034,686
2022-03-04	34.530	36.450	34.110	35.748	31.452	4,717,450
2022-03-03	37.545	37.720	34.250	34.749	30.573	3,584,746
2022-03-02	38.910	39.452	37.565	38.721	34.068	3,424,525
2022-03-01	41.545	41.590	38.970	39.070	34.375	4,619,687
2022-02-28	39.565	41.790	39.500	41.490	36.504	3,855,484
2022-02-25	37.700	40.530	37.700	40.000	35.193	3,606,730
2022-02-24	35.965	37.730	35.690	37.109	32.649	6,234,438
2022-02-23	37.940	38.170	37.320	37.540	33.029	1,145,458
2022-02-22	36.760	37.947	36.750	37.541	33.029	2,718,306
2022-02-21	38.470	38.620	37.480	37.751	33.215	3,296,545
2022-02-18	38.840	38.900	38.230	38.593	33.955	1,809,652
2022-02-17	36.935	39.370	36.570	38.327	33.721	4,340,483
2022-02-16	37.110	37.270	36.620	36.810	32.386	1,210,459
2022-02-15	36.360	37.190	36.300	37.105	32.646	2,124,258
2022-02-14	36.490	36.950	36.250	36.496	32.110	1,593,511
2022-02-11	37.035	37.730	36.870	37.646	33.122	3,571,905
2022-02-10	37.110	37.400	36.820	37.254	32.777	1,119,514
2022-02-09	37.165	37.550	37.040	37.490	32.985	3,021,198
2022-02-08	36.925	37.650	36.855	37.158	32.693	2,987,579
2022-02-07	37.120	37.189	36.400	36.760	32.342	1,219,509
2022-02-04	37.130	37.220	36.530	36.836	32.409	2,190,579
2022-02-03	37.185	37.690	36.760	36.770	32.351	1,304,937
2022-02-02	37.330	37.497	36.870	37.220	32.747	1,338,337
2022-02-01	37.565	37.870	37.000	37.610	33.090	1,690,304
2022-01-31	37.800	37.950	37.070	37.287	32.806	1,605,727
2022-01-28	37.710	37.800	37.120	37.610	33.090	3,326,645
2022-01-27	36.030	38.140	35.990	36.862	32.432	5,306,333
2022-01-26	34.885	36.154	34.770	35.690	31.401	3,416,086
2022-01-25	35.095	35.420	34.240	34.605	30.447	3,021,799
2022-01-24	35.825	36.120	34.800	35.904	31.589	1,292,567
2022-01-21	36.360	36.360	35.710	36.250	31.894	3,143,599
2022-01-20	35.940	36.750	35.920	36.341	31.974	976,337
2022-01-19	35.585	36.010	35.340	35.729	31.435	2,496,867
2022-01-18	36.465	36.540	35.780	35.907	31.592	1,575,129
2022-01-17	36.430	36.660	36.220	36.358	31.988	789,958
2022-01-14	35.420	36.430	35.330	35.840	31.533	1,258,742
2022-01-13	35.100	36.130	35.100	35.762	31.464	1,415,935
2022-01-12	34.990	35.510	34.920	35.285	31.044	2,848,382

← NewerPage 20 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.