RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.580	43.040	42.520	42.970	42.138	25,917
2025-10-31	42.990	43.090	42.600	42.660	41.834	166,944
2025-10-30	42.345	43.063	42.281	42.980	42.148	246,672
2025-10-29	41.025	42.460	40.930	42.302	41.483	900,400
2025-10-28	40.740	41.180	40.420	41.000	40.206	227,402
2025-10-27	40.730	40.840	40.130	40.550	39.765	30,963
2025-10-24	40.365	40.710	40.120	40.690	39.902	317,811
2025-10-23	40.050	40.490	39.830	40.000	39.225	79,231
2025-10-22	40.680	41.280	40.450	40.615	39.829	2,252,633
2025-10-21	40.925	41.120	40.580	40.620	39.833	341,294
2025-10-20	40.970	41.230	40.890	41.070	40.275	1,533,853
2025-10-17	41.195	41.300	40.450	41.030	40.235	953,038
2025-10-16	41.090	41.610	41.020	41.610	40.804	73,067
2025-10-15	40.845	41.060	40.460	41.030	40.235	159,280
2025-10-14	40.930	41.030	40.230	40.550	39.765	408,009
2025-10-13	40.410	41.020	40.300	40.500	39.716	454,747
2025-10-10	40.430	40.820	40.260	40.570	39.784	25,455
2025-10-09	40.700	40.920	40.390	40.490	39.706	423,770
2025-10-08	40.185	40.850	40.170	40.563	39.777	791,466
2025-10-07	40.170	40.170	39.565	39.820	39.049	886,865
2025-10-06	39.400	39.840	39.160	39.789	39.018	1,279,253
2025-10-03	39.185	39.350	39.000	39.150	38.392	676,440
2025-10-02	38.995	39.110	38.540	38.843	38.091	2,895,435
2025-10-01	37.860	39.200	37.820	39.070	38.313	456,689
2025-09-30	37.675	37.860	37.420	37.820	37.088	22,239
2025-09-29	37.960	38.100	37.530	37.780	37.048	75,243
2025-09-26	37.430	37.910	37.335	37.811	37.079	252,433
2025-09-25	37.075	37.510	36.980	37.270	36.548	180,189
2025-09-24	36.765	37.270	36.720	37.110	36.391	1,071,443
2025-09-23	36.585	36.900	36.420	36.630	35.921	64,397
2025-09-22	35.620	36.310	35.500	36.207	35.506	662,480
2025-09-19	35.295	35.530	35.230	35.450	34.763	285,331
2025-09-18	35.690	35.810	35.250	35.250	34.567	361,606
2025-09-17	35.670	36.130	35.580	35.700	35.009	1,383,373
2025-09-16	36.245	36.340	35.620	35.620	34.930	148,720
2025-09-15	35.920	36.220	35.840	36.140	35.440	177,764
2025-09-12	35.925	36.030	35.730	35.930	35.234	160,166
2025-09-11	35.920	36.030	35.600	35.747	35.054	227,353
2025-09-10	35.720	35.860	35.550	35.860	35.166	109,481
2025-09-09	35.865	35.960	35.570	35.820	35.126	255,550
2025-09-08	35.565	35.930	35.380	35.820	35.126	83,073
2025-09-05	34.770	35.150	34.640	35.020	34.342	187,499
2025-09-04	34.280	34.830	34.260	34.660	33.989	1,421,619
2025-09-03	33.905	34.140	33.730	33.980	33.322	53,551
2025-09-02	34.400	34.400	33.780	33.930	33.273	76,031
2025-09-01	34.320	34.620	34.120	34.340	33.675	16,330
2025-08-29	34.380	34.480	34.210	34.240	33.577	143,784
2025-08-28	34.995	35.050	34.370	34.600	33.930	148,369
2025-08-27	35.010	35.270	34.810	34.920	34.244	3,986,718
2025-08-26	35.365	35.490	35.000	35.350	34.665	984,382
2025-08-22	35.695	35.880	35.480	35.730	35.038	130,240
2025-08-21	35.390	35.690	35.380	35.690	34.999	2,210,985
2025-08-20	35.345	35.530	35.190	35.370	34.685	188,181
2025-08-19	35.335	35.680	35.150	35.260	34.577	32,752
2025-08-18	35.220	35.760	35.080	35.500	34.813	188,318
2025-08-15	34.685	35.260	34.670	34.830	34.155	974,526
2025-08-14	34.725	34.870	33.860	34.392	33.726	168,683
2025-08-13	35.540	35.780	35.445	35.470	34.783	56,109
2025-08-12	35.680	35.760	35.470	35.520	34.832	16,554
2025-08-11	35.880	35.890	34.960	35.300	34.616	914,449

← NewerPage 5 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.