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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RWE AG (RWE.DE) XETRA