RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	53.440	53.980	53.220	53.652	52.613	611,075
2026-01-30	53.140	54.260	53.080	53.194	52.163	307,605
2026-01-29	53.270	53.840	52.960	53.077	52.049	1,760,131
2026-01-28	52.980	53.340	52.460	52.702	51.681	107,414
2026-01-27	52.470	52.920	51.940	52.384	51.370	836,027
2026-01-26	51.490	52.340	51.420	51.903	50.898	433,812
2026-01-23	51.200	51.820	50.960	51.472	50.476	127,378
2026-01-22	52.060	52.860	50.200	52.635	51.615	1,014,031
2026-01-21	50.930	51.820	50.880	51.338	50.344	192,811
2026-01-20	51.270	51.380	50.500	51.020	50.032	73,974
2026-01-19	51.230	51.680	50.920	51.540	50.542	1,157,548
2026-01-16	50.820	51.600	50.760	51.275	50.282	256,877
2026-01-15	49.820	50.840	49.540	50.245	49.272	262,951
2026-01-14	49.240	49.920	48.490	48.834	47.889	381,462
2026-01-13	49.305	49.310	47.800	48.070	47.139	242,234
2026-01-12	47.945	48.400	47.830	48.360	47.423	485,178
2026-01-09	47.860	48.230	47.450	47.970	47.041	89,786
2026-01-08	47.950	48.350	47.800	47.860	46.933	3,022,407
2026-01-07	47.985	48.810	47.890	48.140	47.208	368,465
2026-01-06	47.355	48.420	47.290	48.191	47.258	1,541,425
2026-01-05	46.880	47.240	46.240	47.000	46.090	714,069
2026-01-02	45.245	47.120	45.080	46.780	45.874	273,066
2025-12-30	45.115	45.280	44.960	45.260	44.383	5,508
2025-12-29	44.870	45.070	44.530	45.020	44.148	16,939
2025-12-23	44.360	44.780	44.190	44.750	43.883	13,399
2025-12-22	44.245	44.330	43.770	44.070	43.217	27,228
2025-12-19	44.010	44.580	43.840	44.580	43.717	747,873
2025-12-18	43.860	44.020	43.570	43.710	42.864	163,758
2025-12-17	44.645	44.710	43.730	43.820	42.971	281,031
2025-12-16	43.820	44.360	43.720	43.790	42.942	1,541,839
2025-12-15	43.660	43.800	43.270	43.719	42.873	27,680
2025-12-12	43.275	43.520	43.000	43.410	42.569	124,821
2025-12-11	43.340	43.380	42.915	43.140	42.305	493,741
2025-12-10	43.700	43.750	43.250	43.530	42.687	34,059
2025-12-09	43.440	43.810	43.360	43.579	42.735	277,614
2025-12-08	43.380	43.500	42.990	43.270	42.432	618,591
2025-12-05	43.330	43.700	42.830	43.084	42.250	843,084
2025-12-04	43.795	43.870	42.890	43.200	42.363	1,237,537
2025-12-03	43.510	44.140	43.370	43.630	42.785	1,340,839
2025-12-02	43.530	43.650	43.140	43.420	42.579	29,369
2025-12-01	43.600	43.890	43.150	43.390	42.550	366,381
2025-11-28	43.485	43.760	43.320	43.749	42.902	339,707
2025-11-27	44.065	44.170	43.470	43.500	42.658	261,445
2025-11-26	43.325	44.110	43.200	44.110	43.256	735,408
2025-11-25	44.170	44.200	43.030	43.454	42.613	827,574
2025-11-24	44.170	44.320	43.780	44.050	43.197	144,747
2025-11-21	44.415	44.670	43.860	44.040	43.187	82,849
2025-11-20	44.210	45.220	44.150	45.010	44.138	477,478
2025-11-19	44.760	44.760	44.010	44.040	43.187	23,201
2025-11-18	45.185	45.300	44.760	44.822	43.954	4,923,082
2025-11-17	45.820	45.910	45.360	45.590	44.707	216,962
2025-11-14	45.330	45.580	44.795	45.570	44.687	224,358
2025-11-13	46.565	46.870	45.610	45.730	44.844	242,306
2025-11-12	43.920	46.940	43.590	43.836	42.987	400,087
2025-11-11	43.515	43.680	42.660	42.941	42.109	73,752
2025-11-10	43.055	43.730	42.900	43.540	42.697	24,081
2025-11-07	43.260	43.390	42.730	42.750	41.922	315,148
2025-11-06	42.880	43.760	42.510	43.037	42.204	1,844,546
2025-11-05	42.490	42.630	42.060	42.490	41.667	4,223,057
2025-11-04	42.740	42.800	42.350	42.600	41.775	2,286,454

← NewerPage 4 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.