RWE AG ST O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	56.890	57.046	55.246	55.620	55.620	47,185
2026-10-22	57.646	57.646	57.070	57.070	57.070	172
2026-10-21	58.200	58.780	58.200	58.200	58.200	105
2026-10-20	57.260	58.780	57.150	57.150	57.150	12
2026-10-19	58.780	58.780	57.340	57.340	57.340	681
2026-10-16	58.426	58.740	58.426	58.740	58.740	4,634
2026-10-15	58.670	59.060	57.140	57.920	57.920	414,014
2026-10-14	59.580	59.660	58.600	59.000	59.000	360,568
2026-10-13	59.210	59.820	58.940	59.240	59.240	239,164
2026-10-12	58.770	59.260	58.500	59.260	59.260	94,646
2026-10-09	57.710	58.240	57.380	57.920	57.920	190,299
2026-10-08	57.330	58.100	57.110	57.280	57.280	104,299
2026-10-07	58.270	58.360	57.140	57.640	57.640	529,552
2026-10-06	58.380	59.120	58.240	58.433	58.433	107,843
2026-10-05	58.890	59.200	58.220	59.031	59.031	58,843
2026-10-02	58.380	59.340	57.940	59.300	59.300	71,821
2026-10-01	58.630	59.340	58.100	58.340	58.340	168,794
2026-09-30	59.420	59.980	59.100	59.400	59.400	105,623
2026-09-29	58.580	59.480	58.240	58.980	58.980	77,485
2026-09-28	60.540	60.700	59.140	60.580	60.580	461,947
2026-09-25	59.300	60.040	59.080	59.340	59.340	64,823

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.