RWE AG (RWE.DE) XETRA

59.00

+0.28(+0.48%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	58.38	59	59	59.2	57.92	1.47M
April 01, 2026	58.38	58.72	58.72	58.98	57.92	2.2M
March 31, 2026	56.62	57.68	57.68	57.94	56.14	5.38M
March 30, 2026	54.54	56.46	56.46	56.46	54.48	1.62M
March 27, 2026	56.22	54.66	54.66	56.34	53.7	1.7M
March 26, 2026	56.7	56	56	57	55.5	1.02M
March 25, 2026	55.5	56.94	56.94	56.94	55.34	1.59M
March 24, 2026	55	55.18	55.18	55.54	54.56	1.12M
March 23, 2026	54.94	54.94	54.94	56.36	54.44	2.48M
March 20, 2026	58.04	56.18	56.18	58.62	55.66	4.52M
March 19, 2026	57.46	57.76	57.76	58.38	57.16	2.04M
March 18, 2026	58.9	57.96	57.96	58.9	57.32	2M
March 17, 2026	57.5	58.64	58.64	58.64	57.5	1.79M
March 16, 2026	56.88	57.26	57.26	57.46	56.64	1.52M
March 13, 2026	55.54	57.02	57.02	57.48	55.14	2.26M
March 12, 2026	52.74	55.6	55.6	56.12	52.7	4.12M
March 11, 2026	53.6	53.54	53.54	54.24	52.76	1.9M
March 10, 2026	54.04	54.22	54.22	54.98	53.82	1.85M
March 09, 2026	52.1	53.3	53.3	53.32	51.4	1.52M
March 06, 2026	52.56	52.82	52.82	53.02	51.86	1.89M
March 05, 2026	53.2	52.6	52.6	53.88	52.54	1.57M
March 04, 2026	52.92	53.34	53.34	53.86	52.8	1.6M
March 03, 2026	53.2	53.2	53.2	53.6	51.9	3.94M
March 02, 2026	55.2	54.9	54.9	55.62	54.02	2.47M
February 27, 2026	54.26	54.54	54.54	54.94	53.64	2.5M
February 26, 2026	54.14	53.88	53.88	54.9	53.28	1.82M
February 25, 2026	52.46	54.36	54.36	54.36	52.28	2.48M
February 24, 2026	52	52.68	52.68	52.78	51.66	1.7M
February 23, 2026	52	51.68	51.68	52.26	51.4	1.11M
February 20, 2026	51.3	51.84	0	52.2	51.2	2.42M
February 19, 2026	51.94	51.46	0	52.24	50.76	1.77M
February 18, 2026	51.68	52.74	0	52.92	51.4	1.92M
February 17, 2026	50.68	51.7	0	51.7	50.24	1.86M
February 16, 2026	49.86	50.5	0	50.56	49.17	2.59M
February 13, 2026	50.92	49.95	0	51.58	49.25	6.7M
February 12, 2026	54.3	52.1	0	54.36	51.7	3.17M
February 11, 2026	53.86	54.24	0	54.68	53.48	2.28M
February 10, 2026	53.3	53.5	0	53.54	52.82	1.25M
February 09, 2026	53.24	53.56	0	53.66	52.88	1.08M
February 06, 2026	52.86	52.8	0	53.32	52.48	3.24M
February 05, 2026	53.16	52.48	0	53.44	51.48	2.5M
February 04, 2026	54.56	53.78	0	54.76	53.72	1.58M
February 03, 2026	53.04	54.48	0	54.7	52.72	2.02M
February 02, 2026	53.32	53.44	0	53.98	53.2	1.54M
January 30, 2026	53.14	53.52	0	54.26	53.06	1.4M
January 29, 2026	53.3	53.36	0	53.86	52.9	2.69M
January 28, 2026	53	52.94	0	53.36	52.4	1.13M
January 27, 2026	52.5	52.82	0	52.92	51.94	1.26M
January 26, 2026	51.5	52.14	0	52.32	51.46	1.21M
January 23, 2026	51.26	51.56	0	51.82	50.98	1.46M
January 22, 2026	52	51.3	0	52.88	50.2	2.41M
January 21, 2026	51	51.7	0	51.8	50.88	1.81M
January 20, 2026	51.34	51.02	0	51.34	50.5	1.66M
January 19, 2026	51.34	51.64	0	51.7	50.86	1.21M
January 16, 2026	50.78	51.4	0	51.58	50.76	2.44M
January 15, 2026	49.9	50.66	0	50.84	49.49	2.53M
January 14, 2026	49.22	49.41	0	49.93	48.9	2.52M
January 13, 2026	49.26	48.24	0	49.33	47.79	1.38M
January 12, 2026	47.94	48.32	0	48.4	47.8	981,289
January 09, 2026	47.84	48.03	0	48.23	47.43	1.29M