RWE AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 43.520 | 43.750 | 42.620 | 42.940 | 42.078 | 2,292,534 |
| 2025-11-10 | 43.010 | 43.740 | 42.890 | 43.470 | 42.598 | 1,678,616 |
| 2025-11-07 | 43.260 | 43.380 | 42.660 | 42.710 | 41.853 | 1,365,177 |
| 2025-11-06 | 42.870 | 43.770 | 42.450 | 43.120 | 42.255 | 2,316,560 |
| 2025-11-05 | 42.460 | 42.640 | 42.020 | 42.590 | 41.735 | 2,127,212 |
| 2025-11-04 | 42.770 | 42.780 | 42.340 | 42.460 | 41.608 | 2,502,149 |
| 2025-11-03 | 42.580 | 43.050 | 42.460 | 42.890 | 42.029 | 1,003,965 |
| 2025-10-31 | 43.000 | 43.090 | 42.610 | 42.660 | 41.804 | 1,439,957 |
| 2025-10-30 | 42.350 | 43.060 | 42.310 | 43.060 | 42.196 | 2,633,706 |
| 2025-10-29 | 41.000 | 42.460 | 40.920 | 42.360 | 41.510 | 2,429,166 |
| 2025-10-28 | 40.730 | 41.180 | 40.410 | 41.140 | 40.314 | 1,610,426 |
| 2025-10-27 | 40.700 | 40.830 | 40.130 | 40.470 | 39.658 | 1,769,460 |
| 2025-10-24 | 40.330 | 40.710 | 40.100 | 40.570 | 39.756 | 1,189,372 |
| 2025-10-23 | 40.000 | 40.500 | 39.360 | 40.440 | 39.629 | 1,729,294 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.2000 EUR |
| 2025-05-02 | 1.1000 EUR |
| 2024-05-06 | 1.0000 EUR |
| 2023-05-05 | 0.9000 EUR |
| 2022-04-29 | 0.9000 EUR |
| 2021-04-29 | 0.8500 EUR |
| 2020-06-29 | 0.8000 EUR |
| 2020-04-29 | 0.8000 EUR |
| 2019-05-06 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.