RWE AG ST O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 43.260 | 43.390 | 42.730 | 42.750 | 41.922 | 315,148 |
| 2025-11-06 | 42.880 | 43.760 | 42.510 | 43.037 | 42.204 | 1,844,546 |
| 2025-11-05 | 42.490 | 42.630 | 42.060 | 42.490 | 41.667 | 4,223,057 |
| 2025-11-04 | 42.740 | 42.800 | 42.350 | 42.600 | 41.775 | 2,286,454 |
| 2025-11-03 | 42.580 | 43.040 | 42.520 | 42.970 | 42.138 | 25,917 |
| 2025-10-31 | 42.990 | 43.090 | 42.600 | 42.660 | 41.834 | 166,944 |
| 2025-10-30 | 42.345 | 43.063 | 42.281 | 42.980 | 42.148 | 246,672 |
| 2025-10-29 | 41.025 | 42.460 | 40.930 | 42.302 | 41.483 | 900,400 |
| 2025-10-28 | 40.740 | 41.180 | 40.420 | 41.000 | 40.206 | 227,402 |
| 2025-10-27 | 40.730 | 40.840 | 40.130 | 40.550 | 39.765 | 30,963 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 1.2000 EUR |
| 2025-05-02 | 1.1000 EUR |
| 2024-05-03 | 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 |
| 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.