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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	35.9	35.75	35.75	36.02	35.58	1.36M
September 10, 2025	35.67	35.86	35.86	35.86	35.55	1.2M
September 09, 2025	35.82	35.71	35.71	35.99	35.56	1.17M
September 08, 2025	35.53	35.82	35.82	35.93	35.34	2.04M
September 05, 2025	34.68	35.02	35.02	35.16	34.61	1.53M
September 04, 2025	34.27	34.66	34.66	34.84	34.25	1.48M
September 03, 2025	33.88	33.98	33.98	34.14	33.72	1.26M
September 02, 2025	34.4	33.93	33.93	34.43	33.77	1.28M
September 01, 2025	34.31	34.34	34.34	34.61	34.12	930,980
August 29, 2025	34.38	34.24	34.24	34.5	34.2	1.05M
August 28, 2025	35	34.56	34.56	35.1	34.37	1.33M
August 27, 2025	35	34.92	34.92	35.27	34.81	879,083
August 26, 2025	35.35	35	35	35.49	35	1.52M
August 25, 2025	35.18	35.35	35.35	35.37	34.87	1.59M
August 22, 2025	35.7	35.72	35.72	35.89	35.48	1.05M
August 21, 2025	35.4	35.69	35.69	35.69	35.38	1.06M
August 20, 2025	35.34	35.37	35.37	35.53	35.11	1.11M
August 19, 2025	35.35	35.26	35.26	35.68	35.15	1.18M
August 18, 2025	35.08	35.19	35.19	35.76	35.08	1.57M
August 15, 2025	34.68	34.83	34.83	35.27	34.68	2.11M
August 14, 2025	34.65	34.58	34.58	35.2	33.86	5.54M
August 13, 2025	35.5	35.47	35.47	35.82	35.43	1.08M
August 12, 2025	35.69	35.52	35.52	35.79	35.47	1.21M
August 11, 2025	35.87	35.55	35.55	35.87	34.91	2.35M
August 08, 2025	36.11	35.9	35.9	36.53	35.9	1.25M
August 07, 2025	36.57	36.14	36.14	36.59	35.99	1.3M
August 06, 2025	36.6	36.62	36.62	36.8	36.55	905,369
August 05, 2025	36.4	36.49	36.49	36.62	36.18	1.07M
August 04, 2025	35.83	36.23	36.23	36.38	35.83	989,944
August 01, 2025	35.79	35.8	35.8	36.18	35.55	1.34M
July 31, 2025	36.28	35.91	35.91	36.35	35.81	1.84M
July 30, 2025	36.56	36.34	36.34	36.66	36.23	1.26M
July 29, 2025	35.83	36.4	36.4	36.52	35.83	1.57M
July 28, 2025	36.41	35.92	35.92	36.48	35.72	1.8M
July 25, 2025	36.11	36.21	36.21	36.24	35.86	1.21M
July 24, 2025	36.5	36.23	36.23	36.98	36.22	1.96M
July 23, 2025	37.75	36.8	36.8	37.77	36.8	2.62M
July 22, 2025	37.08	37.69	37.69	37.78	37.08	1.66M
July 21, 2025	36.63	37.14	37.14	37.18	36.57	1.44M
July 18, 2025	36.27	36.47	36.47	36.52	36.27	1.15M
July 17, 2025	36.3	36.17	36.17	36.38	36.06	1.48M
July 16, 2025	36.32	36.33	36.33	36.58	36.27	1.1M
July 15, 2025	36.17	36.37	36.37	36.66	36.1	1.53M
July 14, 2025	36.18	36.17	36.17	36.27	35.98	871,965
July 11, 2025	35.88	36.31	36.31	36.31	35.85	1.3M
July 10, 2025	36.24	35.9	35.9	36.44	35.88	1.32M
July 09, 2025	35.53	36.17	36.17	36.17	35.52	1.61M
July 08, 2025	35.82	35.36	35.36	35.87	35.29	2.04M

Rwe AG (RWE.DE) XETRA