RWE AG ST O.N. historical data
| 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 |
← NewerPage 3 of 3 · 128 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.