RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	31.640	32.270	31.600	31.953	30.295	261,983
2024-11-14	31.990	32.060	31.700	31.876	30.221	231,578
2024-11-13	32.050	32.800	31.388	31.928	30.271	1,259,094
2024-11-12	30.570	30.700	30.100	30.514	28.930	3,016,025
2024-11-11	30.285	31.000	30.260	30.801	29.202	398,430
2024-11-08	30.075	30.420	29.960	30.289	28.717	221,374
2024-11-07	29.055	30.555	29.000	30.170	28.604	3,964,247
2024-11-06	29.475	29.952	28.180	29.662	28.122	1,625,408
2024-11-05	30.285	30.520	30.140	30.305	28.732	2,633,426
2024-11-04	29.845	30.470	29.790	30.351	28.775	216,682
2024-11-01	29.720	30.100	29.690	29.819	28.271	1,266,370
2024-10-31	30.060	30.120	29.520	29.789	28.242	351,289
2024-10-30	30.190	30.390	30.020	30.160	28.595	114,807
2024-10-29	30.970	31.110	30.270	30.766	29.169	514,726
2024-10-28	30.825	30.890	30.680	30.785	29.187	105,701
2024-10-25	30.705	30.890	30.450	30.767	29.170	3,952,498
2024-10-24	30.655	31.170	30.630	31.090	29.476	167,600
2024-10-23	30.985	31.180	30.610	30.792	29.194	1,243,380
2024-10-22	31.415	31.440	30.800	31.001	29.392	191,497
2024-10-21	31.515	31.710	30.990	31.610	29.969	253,949
2024-10-18	31.475	31.530	31.160	31.464	29.831	456,312
2024-10-17	31.685	32.020	31.500	31.867	30.213	598,222
2024-10-16	31.840	31.860	31.470	31.597	29.957	1,076,121
2024-10-15	31.990	32.080	31.700	31.893	30.237	281,356
2024-10-14	31.650	31.920	31.450	31.830	30.178	8,480,573
2024-10-11	31.315	31.770	31.310	31.550	29.913	71,629
2024-10-10	31.395	31.480	31.180	31.350	29.723	77,704
2024-10-09	31.415	31.520	31.190	31.440	29.808	229,453
2024-10-08	31.385	31.570	31.280	31.394	29.764	183,709
2024-10-07	31.645	31.770	31.290	31.657	30.013	4,652,582
2024-10-04	32.275	32.300	31.180	31.650	30.008	215,098
2024-10-03	32.165	32.370	31.920	32.096	30.430	3,927,991
2024-10-02	32.330	32.433	32.000	32.276	30.601	1,311,638
2024-10-01	32.655	32.720	32.230	32.511	30.823	688,801
2024-09-30	33.080	33.160	32.680	32.825	31.121	251,741
2024-09-27	33.180	33.450	33.020	33.084	31.367	3,295,556
2024-09-26	32.655	33.300	32.500	32.858	31.152	511,394
2024-09-25	32.035	32.160	31.770	31.910	30.254	133,013
2024-09-24	32.090	32.270	31.780	31.972	30.312	203,909
2024-09-23	31.175	32.100	31.100	31.908	30.252	322,613
2024-09-20	31.020	31.320	30.940	31.149	29.532	1,966,857
2024-09-19	32.525	32.550	30.960	31.822	30.170	629,193
2024-09-18	32.765	32.800	32.280	32.510	30.822	443,023
2024-09-17	32.865	32.910	32.500	32.790	31.088	2,732,210
2024-09-16	33.075	33.160	32.570	32.783	31.081	3,857,373
2024-09-13	32.795	33.070	32.710	32.873	31.167	160,304
2024-09-12	33.030	33.310	32.580	32.915	31.207	1,267,753
2024-09-11	33.405	33.680	32.610	33.327	31.597	398,088
2024-09-10	33.355	34.010	33.110	33.930	32.169	246,355
2024-09-09	32.940	33.440	32.570	32.773	31.072	2,075,176
2024-09-06	32.905	33.080	32.750	32.923	31.214	350,960
2024-09-05	32.335	33.590	32.290	33.161	31.440	4,823,881
2024-09-04	32.330	32.480	32.030	32.279	30.604	152,677
2024-09-03	32.665	32.910	32.500	32.780	31.079	197,465
2024-09-02	32.630	32.830	32.360	32.663	30.968	67,790
2024-08-30	32.680	32.970	32.629	32.796	31.094	209,049
2024-08-29	32.080	32.890	32.060	32.582	30.891	217,347
2024-08-28	32.095	32.250	32.030	32.108	30.442	3,190,086
2024-08-27	32.195	32.320	32.120	32.207	30.535	99,085
2024-08-23	31.745	32.100	31.670	31.913	30.256	128,926

← NewerPage 9 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.