RWE AG ST O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.780	58.780	57.340	57.340	57.340	681
2026-10-16	58.426	58.740	58.426	58.740	58.740	4,634
2026-10-15	58.670	59.060	57.140	57.920	57.920	414,014
2026-10-14	59.580	59.660	58.600	59.000	59.000	360,568
2026-10-13	59.210	59.820	58.940	59.240	59.240	239,164
2026-10-12	58.770	59.260	58.500	59.260	59.260	94,646
2026-10-09	57.710	58.240	57.380	57.920	57.920	190,299
2026-10-08	57.330	58.100	57.110	57.280	57.280	104,299
2026-10-07	58.270	58.360	57.140	57.640	57.640	529,552
2026-10-06	58.380	59.120	58.240	58.433	58.433	107,843
2026-10-05	58.890	59.200	58.220	59.031	59.031	58,843
2026-10-02	58.380	59.340	57.940	59.300	59.300	71,821
2026-10-01	58.630	59.340	58.100	58.340	58.340	168,794
2026-09-30	59.420	59.980	59.100	59.400	59.400	105,623
2026-09-29	58.580	59.480	58.240	58.980	58.980	77,485
2026-09-28	60.540	60.700	59.140	60.580	60.580	461,947
2026-09-25	59.300	60.040	59.080	59.340	59.340	64,823
2026-09-24	59.810	60.020	58.700	58.830	58.830	346,118
2026-09-23	60.540	60.940	59.840	59.940	59.940	97,979
2026-09-22	60.140	60.960	59.980	60.020	60.020	345,975
2026-09-21	60.320	60.520	59.880	60.240	60.240	82,187
2026-09-18	60.700	60.780	60.000	60.380	60.380	22,538
2026-09-17	60.360	60.870	59.640	60.740	60.740	298,481
2026-09-16	58.560	59.945	58.460	59.650	59.650	419,664
2026-09-15	57.680	58.600	56.490	58.280	58.280	517,331
2026-09-14	59.590	59.780	57.120	57.540	57.540	586,904
2026-09-11	60.360	60.480	58.900	59.480	59.480	1,299,999
2026-09-10	60.500	61.540	59.860	60.200	60.200	295,291
2026-09-09	59.360	60.720	59.300	60.240	60.240	1,826,596
2026-09-08	59.440	59.580	58.740	59.400	59.400	286,167
2026-09-07	58.940	59.940	58.460	59.464	59.464	179,253
2026-09-04	57.620	58.520	57.380	58.160	58.160	86,855
2026-09-03	58.430	58.560	57.300	57.820	57.820	2,037,813
2026-09-02	58.670	58.940	57.320	58.000	58.000	601,995
2026-09-01	60.180	60.280	58.200	58.981	58.981	160,007
2026-08-28	58.040	59.300	58.000	59.030	59.030	198,642
2026-08-27	57.590	58.140	57.240	57.590	57.590	293,319
2026-08-26	58.150	58.300	57.420	57.819	57.819	173,356
2026-08-25	56.760	58.580	56.620	58.140	58.140	48,816
2026-08-24	57.100	57.300	56.500	56.841	56.841	131,716
2026-08-21	57.360	58.480	57.240	57.500	57.500	62,009
2026-08-20	57.790	58.000	56.700	57.420	57.420	8,052
2026-08-19	58.130	58.480	56.980	57.290	57.290	114,769
2026-08-18	58.930	59.080	58.100	58.471	58.471	158,495
2026-08-17	59.030	59.720	58.900	59.194	59.194	512,074
2026-08-14	59.700	59.800	57.040	58.720	58.720	390,514
2026-08-13	58.260	59.700	57.640	59.390	59.390	3,857,450
2026-08-12	57.950	58.420	57.580	57.660	57.660	405,377
2026-08-11	56.850	57.440	56.560	57.380	57.380	45,125
2026-08-10	56.390	57.360	56.190	56.600	56.600	41,621
2026-08-07	57.060	57.160	55.720	56.440	56.440	110,217
2026-08-06	55.720	56.800	55.200	56.480	56.480	418,271
2026-08-05	57.290	57.360	55.360	55.400	55.400	9,579
2026-08-04	57.110	57.640	56.340	56.780	56.780	214,858
2026-08-03	56.820	57.060	55.800	57.040	57.040	129,345
2026-07-31	56.890	57.920	56.820	56.970	56.970	139,734
2026-07-30	55.710	56.760	55.480	56.360	56.360	16,451
2026-07-29	56.680	58.080	55.660	55.660	55.660	59,940
2026-07-28	57.840	57.960	55.620	55.620	55.620	717,825
2026-07-27	58.850	58.900	57.080	57.600	57.600	5,167,429

Page 1 of 3 · 128 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.