RWE Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 724.20 | 725.70 | 721.50 | 721.50 | 698.20 | 78 |
| 2025-02-18 | 718.50 | 718.50 | 710.00 | 712.30 | 689.29 | 536 |
| 2025-02-17 | 719.30 | 719.30 | 716.00 | 716.00 | 692.87 | 80 |
| 2025-02-14 | 716.10 | 716.10 | 716.00 | 716.00 | 692.87 | 535 |
| 2025-02-13 | 729.20 | 729.20 | 710.30 | 714.00 | 690.94 | 359 |
| 2025-02-12 | 736.40 | 738.50 | 718.00 | 719.90 | 696.65 | 332 |
| 2025-02-11 | 737.40 | 737.40 | 732.70 | 732.70 | 709.03 | 67 |
| 2025-02-10 | 727.60 | 733.00 | 727.60 | 732.70 | 709.03 | 124 |
| 2025-02-07 | 742.90 | 742.90 | 727.50 | 729.00 | 705.45 | 237 |
| 2025-02-06 | 761.00 | 761.00 | 761.00 | 761.00 | 736.42 | 2 |
| 2025-02-05 | 761.00 | 761.00 | 756.20 | 756.20 | 731.78 | 11 |
| 2025-02-04 | 756.90 | 756.90 | 749.30 | 749.30 | 725.10 | 6 |
| 2025-02-03 | 757.80 | 757.80 | 757.80 | 757.80 | 733.32 | 0 |
| 2025-01-31 | 760.00 | 760.00 | 757.80 | 757.80 | 733.32 | 300 |
| 2025-01-30 | 733.00 | 739.40 | 733.00 | 739.40 | 715.52 | 13 |
| 2025-01-29 | 736.50 | 736.50 | 736.50 | 736.50 | 712.71 | 88 |
| 2025-01-28 | 718.60 | 728.10 | 718.60 | 728.10 | 704.58 | 147 |
| 2025-01-27 | 724.30 | 724.30 | 722.00 | 722.00 | 698.68 | 21 |
| 2025-01-24 | 725.10 | 726.20 | 722.00 | 722.00 | 698.68 | 234 |
| 2025-01-23 | 732.30 | 732.30 | 727.10 | 727.90 | 704.39 | 1,165 |
| 2025-01-22 | 733.40 | 733.60 | 730.00 | 730.00 | 706.42 | 1,035 |
| 2025-01-21 | 754.00 | 754.00 | 754.00 | 754.00 | 729.65 | 1 |
| 2025-01-20 | 754.00 | 754.00 | 740.60 | 740.60 | 716.68 | 72 |
| 2025-01-17 | 744.00 | 754.00 | 744.00 | 752.30 | 728.00 | 763 |
| 2025-01-16 | 737.30 | 737.30 | 730.10 | 730.30 | 706.71 | 26 |
| 2025-01-15 | 729.00 | 739.20 | 729.00 | 739.20 | 715.32 | 6 |
| 2025-01-14 | 723.90 | 723.90 | 719.00 | 722.40 | 699.07 | 138 |
| 2025-01-13 | 712.50 | 730.00 | 712.50 | 730.00 | 706.42 | 39 |
| 2025-01-10 | 721.50 | 721.50 | 708.00 | 716.00 | 692.87 | 196 |
| 2025-01-09 | 737.50 | 738.40 | 723.80 | 723.80 | 700.42 | 74 |
| 2025-01-08 | 741.00 | 741.00 | 738.40 | 738.40 | 714.55 | 77 |
| 2025-01-07 | 762.60 | 762.60 | 760.60 | 760.60 | 736.03 | 3 |
| 2025-01-06 | 769.10 | 769.10 | 765.00 | 765.00 | 740.29 | 28 |
| 2025-01-03 | 748.50 | 762.90 | 748.50 | 756.40 | 731.97 | 163 |
| 2025-01-02 | 737.50 | 748.50 | 737.50 | 748.50 | 724.32 | 39 |
| 2024-12-30 | 722.70 | 725.50 | 722.70 | 725.50 | 702.07 | 35 |
| 2024-12-27 | 723.80 | 723.80 | 723.80 | 723.80 | 700.42 | 11 |
| 2024-12-23 | 712.20 | 712.20 | 712.20 | 712.20 | 689.20 | 1 |
| 2024-12-20 | 708.40 | 709.40 | 707.80 | 708.40 | 685.52 | 187 |
| 2024-12-19 | 710.00 | 710.00 | 710.00 | 710.00 | 687.07 | 0 |
| 2024-12-18 | 714.60 | 714.60 | 710.00 | 710.00 | 687.07 | 132 |
| 2024-12-17 | 716.60 | 718.30 | 713.90 | 718.30 | 695.10 | 721 |
| 2024-12-16 | 738.00 | 738.00 | 716.80 | 718.60 | 695.39 | 494 |
| 2024-12-13 | 744.80 | 747.80 | 744.80 | 747.80 | 723.65 | 53 |
| 2024-12-12 | 761.30 | 761.30 | 760.00 | 760.00 | 735.45 | 45 |
| 2024-12-11 | 775.00 | 775.00 | 764.00 | 764.00 | 739.32 | 213 |
| 2024-12-10 | 777.30 | 777.30 | 777.30 | 777.30 | 752.19 | 0 |
| 2024-12-09 | 781.00 | 781.00 | 777.30 | 777.30 | 752.19 | 2 |
| 2024-12-06 | 781.00 | 781.00 | 781.00 | 781.00 | 755.77 | 0 |
| 2024-12-05 | 781.00 | 781.00 | 781.00 | 781.00 | 755.77 | 15 |
| 2024-12-04 | 796.20 | 796.20 | 796.20 | 796.20 | 770.48 | 0 |
| 2024-12-03 | 796.20 | 796.20 | 796.20 | 796.20 | 770.48 | 20 |
| 2024-12-02 | 806.40 | 806.40 | 806.40 | 806.40 | 780.35 | 9 |
| 2024-11-29 | 798.30 | 798.30 | 798.30 | 798.30 | 772.52 | 0 |
| 2024-11-28 | 798.30 | 798.30 | 798.30 | 798.30 | 772.52 | 10 |
| 2024-11-27 | 787.00 | 787.00 | 787.00 | 787.00 | 761.58 | 0 |
| 2024-11-26 | 787.00 | 787.00 | 787.00 | 787.00 | 761.58 | 0 |
| 2024-11-25 | 787.00 | 787.00 | 787.00 | 787.00 | 761.58 | 1 |
| 2024-11-22 | 788.30 | 788.30 | 788.30 | 788.30 | 762.84 | 10 |
| 2024-11-21 | 786.60 | 786.60 | 776.70 | 776.70 | 751.61 | 61 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.