RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	28.320	28.670	28.250	28.420	26.944	91,267
2025-02-13	28.230	28.690	27.970	28.350	26.878	2,626,622
2025-02-12	29.155	29.350	28.380	28.560	27.078	263,874
2025-02-11	29.195	29.310	28.990	28.990	27.485	388,468
2025-02-10	28.820	29.220	28.740	29.153	27.640	744,623
2025-02-07	29.360	29.750	28.650	29.046	27.538	2,524,046
2025-02-06	29.995	30.060	29.190	29.813	28.266	3,306,751
2025-02-05	29.645	30.050	29.430	29.832	28.284	1,377,754
2025-02-04	29.670	29.730	29.310	29.575	28.040	1,457,820
2025-02-03	29.665	29.770	29.290	29.612	28.075	168,175
2025-01-31	29.755	30.040	29.700	29.863	28.313	1,410,738
2025-01-30	29.365	29.750	29.210	29.593	28.057	99,589
2025-01-29	29.010	29.370	28.730	29.116	27.605	199,803
2025-01-28	28.560	29.640	28.420	29.188	27.673	653,513
2025-01-27	28.635	29.060	28.520	28.754	27.262	2,653,042
2025-01-24	28.885	28.990	28.540	28.748	27.255	2,441,191
2025-01-23	28.660	28.920	28.620	28.800	27.305	344,965
2025-01-22	29.340	29.400	28.650	28.731	27.240	1,023,253
2025-01-21	28.790	29.410	28.690	29.250	27.732	1,570,998
2025-01-20	29.415	29.660	29.100	29.538	28.004	470,728
2025-01-17	29.285	29.750	29.250	29.400	27.874	489,101
2025-01-16	29.040	29.070	28.710	28.828	27.332	146,824
2025-01-15	28.525	29.195	28.420	29.067	27.558	5,696,944
2025-01-14	28.680	28.690	28.220	28.360	26.888	213,490
2025-01-13	28.190	28.920	28.180	28.693	27.204	694,321
2025-01-10	28.520	28.560	27.990	28.243	26.777	209,096
2025-01-09	29.095	29.320	28.530	28.813	27.318	1,546,012
2025-01-08	29.685	29.950	29.080	29.294	27.773	4,022,267
2025-01-07	30.170	30.410	29.940	30.113	28.550	1,156,817
2025-01-06	30.420	30.470	30.090	30.310	28.737	153,553
2025-01-03	29.675	30.510	28.930	30.185	28.618	256,312
2025-01-02	28.945	29.660	28.880	29.234	27.717	242,856
2024-12-30	28.480	28.830	28.420	28.520	27.040	1,443,222
2024-12-27	28.280	28.580	28.050	28.448	26.971	99,838
2024-12-23	28.270	28.460	28.040	28.318	26.849	202,052
2024-12-20	28.080	28.250	27.880	28.044	26.588	740,723
2024-12-19	27.890	28.330	27.760	28.151	26.690	1,463,622
2024-12-18	28.290	28.420	27.900	28.205	26.741	1,131,114
2024-12-17	28.410	28.530	28.170	28.297	26.828	937,894
2024-12-16	29.210	29.270	28.410	28.705	27.215	239,380
2024-12-13	29.940	29.950	29.130	29.479	27.949	3,198,400
2024-12-12	30.270	30.310	29.900	30.167	28.601	897,789
2024-12-11	30.870	30.870	30.110	30.419	28.840	1,815,619
2024-12-10	30.845	30.970	30.720	30.909	29.305	376,555
2024-12-09	30.845	30.940	30.720	30.810	29.211	112,670
2024-12-06	30.795	30.920	30.610	30.795	29.196	4,712,178
2024-12-05	30.880	31.260	30.730	30.887	29.284	5,622,275
2024-12-04	31.890	31.890	30.920	31.256	29.634	1,640,939
2024-12-03	32.010	32.110	31.500	31.819	30.167	464,657
2024-12-02	31.750	32.220	31.660	31.945	30.287	887,509
2024-11-29	31.770	31.900	31.540	31.746	30.098	131,800
2024-11-28	31.130	32.020	31.100	31.733	30.086	1,672,009
2024-11-27	30.890	31.220	30.480	30.819	29.219	233,985
2024-11-26	30.810	31.260	30.750	30.963	29.356	630,905
2024-11-25	31.155	31.320	30.690	31.019	29.409	393,015
2024-11-22	30.810	31.390	30.800	31.165	29.547	1,443,077
2024-11-21	30.895	30.990	30.590	30.859	29.257	321,504
2024-11-20	31.515	31.620	30.720	30.963	29.356	215,926
2024-11-19	32.005	32.210	31.300	31.745	30.097	364,441
2024-11-18	32.190	32.250	31.690	31.878	30.224	306,824

← NewerPage 8 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.