RWE AG - RWE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.77	43.59	43.59	43.8	42.82	1.7M
December 03, 2025	43.49	43.77	43.77	44.15	43.32	2.02M
December 02, 2025	43.55	43.42	43.42	43.64	43.13	1.28M
December 01, 2025	43.58	43.3	43.3	43.89	43.14	1.62M
November 28, 2025	43.42	43.74	43.74	43.76	43.32	1.25M
November 27, 2025	44.05	43.44	43.44	44.17	43.44	1.3M
November 26, 2025	43.32	44.11	44.11	44.11	43.18	1.55M
November 25, 2025	44.2	43.41	43.41	44.2	43.02	1.47M
November 24, 2025	44.23	44.08	44.08	44.32	43.77	3.31M
November 21, 2025	44.51	44.04	44.04	44.68	43.86	1.72M
November 20, 2025	44.15	45.1	45.1	45.23	44.15	2.31M
November 19, 2025	44.7	43.91	43.91	44.76	43.91	1.65M
November 18, 2025	45.15	44.81	44.81	45.3	44.75	2M
November 17, 2025	45.77	45.61	45.61	45.98	45.35	1.5M
November 14, 2025	45.31	45.69	45.69	45.69	44.79	2.45M
November 13, 2025	46.86	46.86	46.86	46.86	46.86	2.16M
November 12, 2025	44	46.86	46.86	46.95	43.93	5.21M
November 11, 2025	43.52	42.94	42.94	43.75	42.62	2.29M
November 10, 2025	43.01	43.47	43.47	43.74	42.89	1.68M
November 07, 2025	43.26	42.71	42.71	43.38	42.66	1.37M
November 06, 2025	42.87	43.12	43.12	43.77	42.45	2.32M
November 05, 2025	42.46	42.59	42.59	42.64	42.02	2.13M
November 04, 2025	42.77	42.46	42.46	42.78	42.34	2.5M
November 03, 2025	42.58	42.89	42.89	43.05	42.46	1M
October 31, 2025	43	42.66	42.66	43.09	42.61	1.44M
October 30, 2025	42.35	43.06	43.06	43.06	42.31	2.63M
October 29, 2025	41	42.36	42.36	42.46	40.92	2.43M
October 28, 2025	40.73	41.14	41.14	41.18	40.41	1.61M
October 27, 2025	40.7	40.47	40.47	40.83	40.13	1.77M
October 24, 2025	40.33	40.57	40.57	40.71	40.1	1.19M
October 23, 2025	40	40.44	40.44	40.5	39.36	1.73M
October 22, 2025	40.67	40.49	40.49	41.29	40.44	975,475
October 21, 2025	40.9	40.74	40.74	41.12	40.56	1.95M
October 20, 2025	40.95	41.01	41.01	41.24	40.87	1.75M
October 17, 2025	41.21	40.91	40.91	41.29	40.45	2.03M
October 16, 2025	41.1	41.61	41.61	41.61	41	1.52M
October 15, 2025	40.94	40.99	40.99	41.07	40.45	1.73M
October 14, 2025	40.91	40.63	40.63	41	40.23	1.35M
October 13, 2025	40.42	41	41	41.03	40.3	1.33M
October 10, 2025	40.41	40.42	40.42	40.83	40.25	1.35M
October 09, 2025	40.64	40.51	40.51	40.91	40.39	1.56M
October 08, 2025	40.2	40.5	40.5	40.85	40.1	2.61M
October 07, 2025	40	39.93	39.93	40.24	39.56	1.98M
October 06, 2025	39.36	39.79	39.79	39.85	39.13	1.99M
October 03, 2025	39.16	39.26	39.26	39.35	39	1.53M
October 02, 2025	38.92	39.04	39.04	39.13	38.55	2.54M
October 01, 2025	37.9	39.07	39.07	39.2	37.86	3.26M
September 30, 2025	37.63	37.82	37.82	37.86	37.41	1.41M
September 29, 2025	37.95	37.78	37.78	38.1	37.53	1.34M
September 26, 2025	37.45	37.91	37.91	37.92	37.3	1.83M
September 25, 2025	37.08	37.27	37.27	37.51	36.98	1.58M
September 24, 2025	36.75	37.11	37.11	37.27	36.67	1.6M
September 23, 2025	36.63	36.63	36.63	36.9	36.41	1.43M
September 22, 2025	35.59	36.31	36.31	36.31	35.59	1.85M
September 19, 2025	35.26	35.45	35.45	35.55	35.22	4.73M
September 18, 2025	35.69	35.25	35.25	35.83	35.25	1.77M
September 17, 2025	35.59	35.76	35.76	36.13	35.59	1.91M
September 16, 2025	36.27	35.62	35.62	36.38	35.62	1.64M
September 15, 2025	35.91	36.14	36.14	36.24	35.83	1.36M
September 12, 2025	35.95	35.93	35.93	36.03	35.72	1.27M

RWE AG (RWE.DE) XETRA