RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.370	61.480	60.560	60.960	59.779	39,409
2026-04-28	61.070	61.820	60.800	61.419	60.229	549,719
2026-04-27	59.780	61.180	59.680	61.020	59.838	235,021
2026-04-24	60.390	60.720	59.700	59.860	58.701	26,785
2026-04-23	59.800	60.600	59.500	60.600	59.426	722,689
2026-04-22	58.450	60.260	58.260	60.160	58.995	187,289
2026-04-21	57.640	58.860	57.540	58.200	57.073	1,311,928
2026-04-20	56.500	57.760	56.400	57.180	56.073	115,432
2026-04-17	57.380	57.500	54.980	55.900	54.817	87,059
2026-04-16	59.120	59.200	57.960	58.100	56.975	21,085
2026-04-15	58.620	59.140	58.600	58.900	57.759	174,990
2026-04-14	59.160	59.260	58.260	58.840	57.700	926,110
2026-04-13	59.110	59.400	58.560	59.040	57.897	1,666,008
2026-04-10	58.530	59.360	58.040	59.160	58.014	95,575
2026-04-09	58.930	59.260	58.320	58.618	57.483	781,275
2026-04-08	59.010	59.040	57.620	58.283	57.154	584,742
2026-04-07	59.020	59.240	58.540	58.879	57.739	763,190
2026-04-02	58.390	59.200	57.920	58.740	57.602	394,264
2026-04-01	58.500	58.960	57.940	58.380	57.249	1,077,914
2026-03-31	56.670	57.680	56.180	57.400	56.288	597,465
2026-03-30	54.550	56.260	54.500	55.966	54.882	327,829
2026-03-27	56.200	56.500	53.680	54.380	53.327	129,748
2026-03-26	56.780	57.000	55.580	56.760	55.661	145,986
2026-03-25	55.600	56.940	55.440	56.940	55.837	1,620,329
2026-03-24	55.010	55.500	54.580	54.940	53.876	206,298
2026-03-23	54.920	56.280	54.420	54.951	53.887	68,397
2026-03-20	57.860	58.580	55.660	58.061	56.937	286,747
2026-03-19	57.530	58.400	57.200	57.942	56.820	112,710
2026-03-18	58.720	58.940	57.320	57.980	56.857	325,559
2026-03-17	57.600	58.640	57.440	58.216	57.088	628,424
2026-03-16	56.910	57.460	56.700	57.169	56.062	705,054
2026-03-13	55.540	57.500	55.140	55.862	54.780	232,315
2026-03-12	52.830	56.100	52.680	55.719	54.640	1,535,259
2026-03-11	53.560	54.160	52.820	53.800	52.758	742,656
2026-03-10	54.090	55.000	53.920	54.460	53.405	1,241,680
2026-03-09	51.980	53.300	51.400	53.300	52.268	23,365
2026-03-06	52.670	53.040	51.880	52.640	51.621	37,683
2026-03-05	53.130	53.880	52.600	52.819	51.796	1,181,436
2026-03-04	52.970	53.820	52.740	53.460	52.425	1,364,416
2026-03-03	53.220	53.560	51.900	52.800	51.777	55,727
2026-03-02	55.190	55.600	53.294	54.240	53.190	740,363
2026-02-27	54.200	54.920	53.860	54.520	53.464	322,600
2026-02-26	54.210	54.920	53.400	54.088	53.040	1,721,219
2026-02-25	52.440	54.360	52.240	54.360	53.307	12,350
2026-02-24	52.060	52.780	51.580	52.680	51.660	15,089
2026-02-23	51.990	52.260	51.498	51.620	50.620	176,605
2026-02-20	51.200	52.200	51.060	52.040	51.032	197,997
2026-02-19	51.880	52.525	50.760	51.380	50.385	785,524
2026-02-18	51.690	52.920	51.420	52.700	51.679	1,578,706
2026-02-17	50.690	51.620	50.260	51.620	50.620	410,676
2026-02-16	49.840	50.560	49.240	50.500	49.522	1,913,143
2026-02-13	50.910	51.560	49.250	50.006	49.038	3,955,139
2026-02-12	54.260	54.480	51.800	52.080	51.071	278,531
2026-02-11	53.730	54.660	53.480	54.240	53.190	718,169
2026-02-10	53.140	53.520	52.900	53.440	52.405	1,174,371
2026-02-09	53.170	53.680	52.860	53.264	52.233	47,169
2026-02-06	53.050	53.340	52.540	53.013	51.986	3,709,957
2026-02-05	53.310	53.480	51.480	52.278	51.266	830,032
2026-02-04	54.580	54.800	53.720	54.399	53.346	17,493
2026-02-03	53.020	54.700	52.780	54.151	53.102	285,934

← NewerPage 3 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.