RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	31.885	32.490	30.940	32.308	31.682	7,600,606
2025-05-14	32.140	32.430	31.720	32.220	31.596	9,654,037
2025-05-13	32.700	33.490	32.180	32.320	31.694	2,116,313
2025-05-12	32.870	33.070	32.350	32.480	31.851	63,450
2025-05-09	32.535	32.970	32.330	32.610	31.978	1,058,099
2025-05-08	32.700	32.930	32.050	32.680	32.047	3,062,923
2025-05-07	33.215	33.340	32.660	32.760	32.126	11,519,240
2025-05-06	33.330	33.430	32.930	33.200	32.557	16,587,510
2025-05-02	33.380	33.570	32.890	33.150	32.508	184,658
2025-04-30	34.215	34.250	33.470	34.200	32.425	280,203
2025-04-29	33.725	34.390	33.720	33.770	32.017	1,039,993
2025-04-28	33.980	34.130	33.390	33.720	31.970	1,045,245
2025-04-25	34.095	34.250	33.840	33.840	32.084	2,050,007
2025-04-24	33.900	34.280	33.790	34.020	32.254	1,602,958
2025-04-23	34.305	34.440	33.340	33.590	31.846	6,465,739
2025-04-22	34.225	34.390	33.660	34.140	32.368	7,206,574
2025-04-17	33.940	34.300	33.810	34.019	32.253	3,203,791
2025-04-16	33.910	34.100	33.710	33.955	32.192	1,420,634
2025-04-15	32.885	33.670	32.870	33.490	31.752	8,414,678
2025-04-14	32.995	33.100	32.640	32.830	31.126	3,450,359
2025-04-11	32.570	32.940	32.400	32.900	31.192	1,642,449
2025-04-10	32.240	32.590	32.000	32.130	30.462	79,540
2025-04-09	31.185	31.670	30.650	30.802	29.203	2,661,447
2025-04-08	31.520	32.000	31.070	31.730	30.083	1,599,594
2025-04-07	30.540	32.360	30.060	31.395	29.765	211,318
2025-04-04	34.165	34.430	32.100	33.114	31.395	344,154
2025-04-03	33.710	34.660	33.470	34.253	32.475	1,246,173
2025-04-02	33.485	33.930	33.450	33.772	32.019	1,439,831
2025-04-01	33.060	33.930	32.970	33.230	31.505	1,904,352
2025-03-31	33.080	33.200	32.630	32.917	31.208	611,145
2025-03-28	33.040	33.280	32.590	33.014	31.300	245,383
2025-03-27	32.850	33.150	32.770	32.883	31.176	1,197,336
2025-03-26	32.690	33.090	32.665	32.841	31.137	200,250
2025-03-25	32.800	32.960	32.530	32.850	31.145	5,079,855
2025-03-24	32.855	33.280	32.510	32.902	31.194	772,426
2025-03-21	32.360	32.640	32.060	32.141	30.473	523,158
2025-03-20	32.275	32.810	31.560	32.575	30.884	3,049,365
2025-03-19	33.345	33.480	32.920	33.099	31.381	660,904
2025-03-18	32.545	33.370	32.510	32.936	31.226	1,279,667
2025-03-17	32.210	32.630	32.110	32.380	30.699	330,398
2025-03-14	32.090	32.570	31.710	32.500	30.813	2,377,331
2025-03-13	31.315	32.780	31.125	31.990	30.330	217,646
2025-03-12	31.220	31.620	30.830	31.042	29.431	364,878
2025-03-11	30.970	31.540	30.920	31.000	29.391	95,574
2025-03-10	31.275	31.400	30.790	31.047	29.435	323,571
2025-03-07	31.195	31.250	30.530	30.915	29.310	679,944
2025-03-06	30.430	31.180	30.390	30.497	28.914	465,038
2025-03-05	30.200	30.930	30.190	30.494	28.911	348,666
2025-03-04	30.665	30.930	30.240	30.476	28.894	1,603,853
2025-03-03	30.280	30.780	30.100	30.683	29.090	211,361
2025-02-28	30.165	30.430	29.820	30.366	28.789	245,081
2025-02-27	30.540	30.550	29.950	30.120	28.557	261,212
2025-02-26	30.485	30.740	30.200	30.574	28.987	766,972
2025-02-25	30.285	30.660	30.160	30.590	29.002	380,173
2025-02-24	29.705	30.260	29.530	29.916	28.363	286,881
2025-02-21	28.850	29.260	28.640	29.200	27.684	1,570,022
2025-02-20	28.600	29.220	28.520	28.817	27.321	387,009
2025-02-19	28.400	28.980	28.340	28.564	27.082	182,325
2025-02-18	28.580	28.620	28.110	28.287	26.819	1,290,280
2025-02-17	28.590	28.790	28.320	28.629	27.143	49,999

← NewerPage 7 of 21 · 1,258 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.