RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	34.790	34.900	34.460	34.590	30.433	2,397,067
2022-01-10	34.585	34.920	34.360	34.620	30.459	2,330,352
2022-01-07	34.365	34.700	34.010	34.395	30.261	1,559,036
2022-01-06	34.435	34.820	34.188	34.660	30.495	1,650,364
2022-01-05	35.520	35.760	34.555	34.826	30.641	2,325,966
2022-01-04	36.120	36.120	35.410	35.677	31.390	1,953,302
2021-12-30	35.335	35.740	35.280	35.588	31.311	552,508
2021-12-29	35.380	35.540	35.270	35.480	31.216	602,631
2021-12-23	35.180	35.180	34.880	35.060	30.847	1,088,218
2021-12-22	35.230	35.300	34.390	34.980	30.776	1,191,132
2021-12-21	34.930	35.410	34.720	35.294	31.053	786,294
2021-12-20	34.440	34.940	33.940	34.310	30.187	2,428,202
2021-12-17	34.925	35.030	34.530	34.940	30.741	1,459,883
2021-12-16	35.220	35.300	34.720	34.850	30.662	1,577,380
2021-12-15	34.340	34.770	34.300	34.760	30.583	992,287
2021-12-14	34.655	34.840	34.080	34.310	30.187	1,912,063
2021-12-13	34.530	34.880	34.360	34.769	30.591	6,396,007
2021-12-10	34.720	34.820	34.440	34.650	30.485	1,111,286
2021-12-09	34.930	35.050	34.600	34.910	30.714	2,111,178
2021-12-08	35.245	35.250	34.777	34.780	30.600	1,953,124
2021-12-07	35.315	35.450	34.910	35.137	30.915	2,258,503
2021-12-06	35.005	35.550	34.750	35.384	31.132	1,906,878
2021-12-03	34.430	34.790	34.169	34.500	30.354	1,720,458
2021-12-02	35.090	35.200	34.060	34.229	30.115	2,996,739
2021-12-01	34.415	35.310	34.320	35.190	30.961	5,286,823
2021-11-30	34.740	35.010	34.020	34.608	30.449	5,141,353
2021-11-29	34.180	35.500	34.150	35.020	30.811	3,291,126
2021-11-26	33.975	34.860	33.800	34.397	30.264	2,347,902
2021-11-25	32.955	35.090	32.910	33.843	29.775	2,173,698
2021-11-24	32.530	32.790	32.240	32.569	28.655	762,651
2021-11-23	32.215	32.760	31.940	32.500	28.594	2,002,600
2021-11-22	32.775	32.860	32.250	32.620	28.700	5,158,881
2021-11-19	33.450	33.530	32.746	33.450	29.430	3,013,222
2021-11-18	33.420	33.750	33.140	33.410	29.395	1,722,309
2021-11-17	32.840	33.180	32.840	33.040	29.069	1,008,252
2021-11-16	33.465	33.850	32.860	33.050	29.078	1,592,556
2021-11-15	31.935	33.320	31.640	32.488	28.584	1,492,631
2021-11-12	32.685	32.870	31.990	32.221	28.349	2,020,304
2021-11-11	32.760	33.530	32.180	32.520	28.612	2,073,939
2021-11-10	32.160	32.660	31.750	32.480	28.577	4,269,062
2021-11-09	31.970	32.600	31.910	32.240	28.366	892,708
2021-11-08	32.475	32.710	31.910	32.099	28.242	1,874,222
2021-11-05	32.860	32.870	32.476	32.645	28.722	900,159
2021-11-04	32.905	33.280	32.797	33.080	29.105	1,015,981
2021-11-03	33.385	33.420	32.800	32.914	28.959	898,159
2021-11-02	33.500	33.730	33.270	33.545	29.514	1,032,896
2021-11-01	33.380	33.810	33.280	33.717	29.665	463,920
2021-10-29	33.565	33.900	33.050	33.270	29.272	725,879
2021-10-28	33.370	33.820	33.280	33.820	29.756	853,475
2021-10-27	33.305	33.730	33.120	33.220	29.228	1,631,224
2021-10-26	32.555	33.320	32.520	33.196	29.207	1,086,657
2021-10-25	33.280	33.280	32.540	32.745	28.810	482,213
2021-10-22	33.105	33.640	32.880	33.096	29.118	1,117,748
2021-10-21	32.840	33.010	32.620	32.779	28.840	2,438,049
2021-10-20	32.290	33.070	32.290	32.796	28.855	941,405

← NewerPage 21 of 21 · 1,255 trading days

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.