RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.115	36.520	35.900	35.900	35.205	524,315
2025-08-07	36.575	36.610	36.000	36.140	35.440	59,201
2025-08-06	36.625	36.800	36.570	36.620	35.911	111,943
2025-08-05	36.430	36.590	36.230	36.337	35.634	292,369
2025-08-04	35.895	36.370	35.810	36.230	35.528	209,847
2025-08-01	35.805	36.160	35.570	35.800	35.107	258,803
2025-07-31	36.275	36.300	35.820	35.910	35.215	85,996
2025-07-30	36.575	36.630	36.250	36.340	35.636	2,715,119
2025-07-29	35.910	36.520	35.830	36.400	35.695	54,238
2025-07-28	36.445	36.480	35.730	35.920	35.224	66,811
2025-07-25	36.115	36.230	35.850	36.210	35.509	86,620
2025-07-24	36.500	36.870	36.230	36.230	35.528	41,071
2025-07-23	37.750	37.750	36.800	36.800	36.087	613,165
2025-07-22	37.095	37.770	37.080	37.710	36.980	56,223
2025-07-21	36.620	37.170	36.570	37.140	36.421	4,467,021
2025-07-18	36.315	36.530	36.270	36.470	35.764	30,615
2025-07-17	36.320	36.410	36.060	36.170	35.470	48,155
2025-07-16	36.315	36.580	36.300	36.330	35.626	91,219
2025-07-15	36.200	36.620	36.090	36.398	35.693	135,445
2025-07-14	36.190	36.280	36.000	36.170	35.470	1,016,821
2025-07-11	35.875	36.310	35.850	36.310	35.607	290,610
2025-07-10	36.275	36.480	35.880	35.900	35.205	78,901
2025-07-09	35.580	36.170	35.530	36.170	35.470	123,070
2025-07-08	35.905	35.980	35.300	35.360	34.675	1,227,688
2025-07-07	36.335	36.370	35.800	35.840	35.146	2,494,558
2025-07-04	36.405	36.500	36.100	36.290	35.587	10,155
2025-07-03	36.155	36.450	36.000	36.400	35.695	780,002
2025-07-02	36.460	36.700	35.840	36.050	35.352	124,275
2025-07-01	35.735	36.360	35.710	36.050	35.352	632,219
2025-06-30	35.825	35.970	35.260	35.430	34.744	58,559
2025-06-27	35.870	36.060	35.630	35.760	35.067	57,784
2025-06-26	35.960	36.180	35.720	35.972	35.275	995,435
2025-06-25	36.195	36.260	35.730	35.760	35.067	2,225,131
2025-06-24	35.455	36.050	35.150	35.782	35.089	1,163,146
2025-06-23	35.205	36.040	35.100	35.800	35.107	142,338
2025-06-20	35.140	35.310	34.890	35.200	34.518	121,065
2025-06-19	34.915	35.180	34.850	35.000	34.322	3,256,806
2025-06-18	35.445	35.520	35.060	35.078	34.399	460,514
2025-06-17	35.585	35.846	35.260	35.470	34.783	600,726
2025-06-16	35.655	35.900	35.480	35.900	35.205	644,677
2025-06-13	35.675	35.890	34.784	35.571	34.882	706,036
2025-06-12	34.705	35.370	34.450	35.230	34.548	415,524
2025-06-11	34.025	34.810	33.950	34.594	33.924	2,840,349
2025-06-10	33.645	33.950	33.420	33.950	33.293	44,692
2025-06-09	33.485	33.610	33.329	33.550	32.900	940,610
2025-06-06	33.380	33.560	33.300	33.479	32.830	604,852
2025-06-05	33.295	33.445	33.110	33.247	32.603	3,350,551
2025-06-04	33.575	33.690	33.320	33.427	32.779	143,060
2025-06-03	33.265	33.380	33.020	33.320	32.675	102,626
2025-06-02	33.030	33.370	32.960	33.101	32.460	172,539
2025-05-30	33.075	33.440	33.000	33.130	32.488	58,768
2025-05-29	32.580	33.060	32.430	32.910	32.273	241,571
2025-05-28	32.635	32.790	32.470	32.600	31.969	1,608,456
2025-05-27	32.970	32.980	32.580	32.590	31.959	3,618,122
2025-05-23	32.645	32.840	32.120	32.350	31.724	1,826,643
2025-05-22	32.870	33.060	32.550	32.600	31.969	1,789,148
2025-05-21	33.375	33.480	32.990	33.250	32.606	1,039,110
2025-05-20	32.660	33.410	32.620	33.390	32.743	3,020,557
2025-05-19	32.245	32.410	31.910	32.400	31.773	20,283
2025-05-16	32.610	32.800	32.031	32.080	31.459	81,542

← NewerPage 6 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.