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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.3	51.84	51.84	52.2	51.2	2.42M
February 19, 2026	51.94	51.46	51.46	52.24	50.76	1.76M
February 18, 2026	51.68	52.74	52.74	52.92	51.4	1.92M
February 17, 2026	50.68	51.7	51.7	51.7	50.24	1.86M
February 16, 2026	49.86	50.5	50.5	50.56	49.17	2.59M
February 13, 2026	50.92	49.95	49.95	51.58	49.25	6.7M
February 12, 2026	54.3	52.1	52.1	54.36	51.7	3.17M
February 11, 2026	53.86	54.24	54.24	54.68	53.48	2.28M
February 10, 2026	53.3	53.5	53.5	53.54	52.82	1.25M
February 09, 2026	53.24	53.56	53.56	53.66	52.88	1.08M
February 06, 2026	52.86	52.8	52.8	53.32	52.48	3.24M
February 05, 2026	53.16	52.48	52.48	53.44	51.48	2.5M
February 04, 2026	54.56	53.78	53.78	54.76	53.72	1.58M
February 03, 2026	53.04	54.48	54.48	54.7	52.72	2.02M
February 02, 2026	53.32	53.44	53.44	53.98	53.2	1.54M
January 30, 2026	53.14	53.52	53.52	54.26	53.06	1.4M
January 29, 2026	53.3	53.36	53.36	53.86	52.9	2.69M
January 28, 2026	53	52.94	52.94	53.36	52.4	1.13M
January 27, 2026	52.5	52.82	52.82	52.92	51.94	1.26M
January 26, 2026	51.5	52.14	52.14	52.32	51.46	1.21M
January 23, 2026	51.26	51.56	51.56	51.82	50.98	1.46M
January 22, 2026	52	51.3	51.3	52.88	50.2	2.41M
January 21, 2026	51	51.7	51.7	51.8	50.88	1.8M
January 20, 2026	51.34	51.02	51.02	51.34	50.5	1.66M
January 19, 2026	51.34	51.64	51.64	51.7	50.86	1.21M
January 16, 2026	50.78	51.5	51.5	51.58	50.76	2.44M
January 15, 2026	49.9	50.76	50.76	50.84	49.49	2.53M
January 14, 2026	49.22	49.36	49.29	49.93	48.9	2.52M
January 13, 2026	49.26	48.24	48.24	49.33	47.79	1.38M
January 12, 2026	47.94	48.32	48.32	48.4	47.8	981,289
January 09, 2026	47.84	48.03	48.03	48.23	47.43	1.29M
January 08, 2026	48	47.82	47.82	48.34	47.75	1.49M
January 07, 2026	47.98	47.97	47.97	48.82	47.89	1.6M
January 06, 2026	47.33	47.87	47.87	48.42	47.25	2.09M
January 05, 2026	46.9	47.24	47.12	47.24	46.24	1.85M
January 02, 2026	45.24	46.87	46.87	47.12	45.1	1.73M
December 30, 2025	45.08	45.26	45.26	45.29	44.94	608,968
December 29, 2025	44.87	45.05	44.93	45.07	44.51	957,171
December 23, 2025	44.32	44.78	44.71	44.78	44.18	1.01M
December 22, 2025	44.2	44.09	44.09	44.3	43.7	974,032
December 19, 2025	44	44.37	44.37	44.58	43.75	2.46M
December 18, 2025	43.87	43.75	43.75	44.01	43.56	1.39M
December 17, 2025	44.5	43.7	43.7	44.72	43.7	1.83M
December 16, 2025	43.79	44	44	44.4	43.68	1.45M
December 15, 2025	43.61	43.62	43.62	43.82	43.26	775,673
December 12, 2025	43.3	43.34	43.34	43.52	43.03	1.31M
December 11, 2025	43.36	43.1	43.25	43.38	42.91	1.08M
December 10, 2025	43.72	43.57	43.57	43.75	43.24	1.22M
December 09, 2025	43.45	43.67	43.67	43.81	43.32	1.1M
December 08, 2025	43.27	43.32	43.32	43.55	42.98	960,298
December 05, 2025	43.41	43.09	43.09	43.7	42.83	1.83M
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

RWE AG (RWE.DE) XETRA