RWE Aktiengesellschaft (1RWE) Price History
Daily open, high, low, close and volume for RWE Aktiengesellschaft (1RWE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €58.10 | €58.10 | €58.10 | €58.00 | 190 |
| 2026-10-08 | €57.62 | €57.78 | €57.30 | €57.22 | 403 |
| 2026-10-07 | €57.66 | €57.66 | €57.66 | €57.64 | 16 |
| 2026-10-06 | €58.80 | €58.80 | €58.56 | €58.36 | 260 |
| 2026-10-05 | €58.34 | €58.34 | €58.34 | €58.34 | 0 |
| 2026-10-02 | €58.34 | €58.34 | €58.34 | €58.34 | 0 |
| 2026-10-01 | €59.06 | €59.06 | €58.16 | €58.34 | 677 |
| 2026-09-30 | €59.70 | €59.70 | €59.48 | €59.32 | 191 |
| 2026-09-29 | €59.30 | €59.32 | €59.30 | €58.94 | 340 |
| 2026-09-28 | €59.84 | €60.00 | €59.80 | €59.32 | 256 |
| 2026-09-25 | €59.42 | €60.08 | €59.42 | €59.32 | 2,844 |
| 2026-09-24 | €59.82 | €59.84 | €59.08 | €59.12 | 1,013 |
| 2026-09-23 | €60.40 | €60.54 | €60.40 | €60.00 | 28 |
| 2026-09-22 | €60.46 | €60.46 | €57.74 | €57.74 | 1,252 |
| 2026-09-21 | €60.60 | €60.60 | €60.60 | €60.60 | 0 |
| 2026-09-18 | €60.32 | €60.32 | €60.32 | €60.60 | 100 |
| 2026-09-17 | €60.24 | €60.40 | €60.22 | €60.70 | 309 |
| 2026-09-16 | €59.50 | €59.80 | €59.42 | €59.88 | 156 |
| 2026-09-15 | €57.00 | €57.00 | €57.00 | €58.32 | 100 |
| 2026-09-14 | €57.70 | €57.70 | €57.70 | €57.60 | 1 |
| 2026-09-11 | €60.02 | €60.02 | €59.10 | €59.68 | 52 |
| 2026-09-10 | €60.18 | €60.18 | €60.18 | €60.12 | 2 |
| 2026-09-09 | €59.80 | €60.60 | €59.80 | €60.20 | 548 |
| 2026-09-08 | €59.26 | €59.56 | €59.10 | €59.32 | 507 |
| 2026-09-07 | €59.60 | €59.72 | €59.60 | €59.50 | 11 |
| 2026-09-04 | €58.00 | €58.26 | €57.96 | €58.32 | 1,517 |
| 2026-09-03 | €57.70 | €57.70 | €57.50 | €57.88 | 1,063 |
| 2026-09-02 | €57.36 | €58.22 | €57.36 | €58.08 | 1,058 |
| 2026-09-01 | €59.04 | €59.04 | €58.20 | €58.36 | 304 |
| 2026-08-31 | €59.06 | €59.32 | €58.34 | €58.62 | 1,062 |
| 2026-08-28 | €59.06 | €59.06 | €58.90 | €59.00 | 74 |
| 2026-08-27 | €57.76 | €57.76 | €57.76 | €57.56 | 2 |
| 2026-08-26 | €58.00 | €58.18 | €57.82 | €57.48 | 132 |
| 2026-08-25 | €57.66 | €58.38 | €57.66 | €58.30 | 30 |
| 2026-08-24 | €56.54 | €56.54 | €56.54 | €57.22 | 12 |
| 2026-08-21 | €58.18 | €58.18 | €57.94 | €57.32 | 179 |
| 2026-08-20 | €56.92 | €57.06 | €56.92 | €57.32 | 13 |
| 2026-08-19 | €58.12 | €58.12 | €57.12 | €57.26 | 472 |
| 2026-08-18 | €58.76 | €58.76 | €58.02 | €58.12 | 167 |
| 2026-08-17 | €59.36 | €59.60 | €59.36 | €59.30 | 58 |
| 2026-08-14 | €58.76 | €58.86 | €58.06 | €58.72 | 215 |
| 2026-08-13 | €58.46 | €59.64 | €57.98 | €59.36 | 1,178 |
| 2026-08-12 | €57.64 | €58.40 | €57.60 | €57.68 | 1,038 |
| 2026-08-11 | €56.92 | €57.02 | €56.92 | €57.40 | 31 |
| 2026-08-10 | €61.80 | €61.80 | €56.24 | €56.62 | 1,574 |
| 2026-08-07 | €56.18 | €56.44 | €56.18 | €56.40 | 286 |
| 2026-08-06 | €55.92 | €55.92 | €55.60 | €56.52 | 62 |
| 2026-08-05 | €56.94 | €56.94 | €56.68 | €55.42 | 2,910 |
| 2026-08-04 | €57.60 | €57.60 | €57.02 | €56.76 | 2,236 |
| 2026-08-03 | €56.54 | €56.54 | €55.98 | €56.94 | 828 |
| 2026-07-31 | €57.12 | €57.82 | €57.10 | €57.02 | 2,302 |
| 2026-07-30 | €55.78 | €56.56 | €55.78 | €56.18 | 196 |
| 2026-07-29 | €57.12 | €57.12 | €56.10 | €55.74 | 1,197 |
| 2026-07-28 | €56.96 | €56.96 | €56.14 | €55.80 | 3,724 |
| 2026-07-27 | €58.20 | €58.20 | €57.44 | €57.12 | 140 |
| 2026-07-24 | €58.80 | €58.88 | €58.80 | €58.86 | 326 |
| 2026-07-23 | €59.28 | €59.34 | €59.28 | €58.90 | 290 |
| 2026-07-22 | €58.92 | €59.56 | €58.92 | €59.12 | 749 |
| 2026-07-21 | €58.30 | €58.74 | €58.24 | €58.72 | 240 |
| 2026-07-20 | €56.78 | €58.08 | €56.78 | €58.06 | 631 |
| 2026-07-17 | €55.90 | €55.90 | €55.90 | €56.04 | 120 |
| 2026-07-16 | €55.28 | €55.64 | €54.96 | €55.60 | 551 |
| 2026-07-15 | €57.46 | €57.46 | €57.46 | €57.46 | 0 |
| 2026-07-14 | €56.94 | €57.40 | €56.92 | €57.46 | 127 |
| 2026-07-13 | €56.54 | €56.54 | €56.54 | €56.28 | 67 |
| 2026-07-10 | €56.44 | €56.58 | €56.26 | €56.28 | 70 |
| 2026-07-09 | €56.56 | €56.80 | €56.56 | €56.48 | 178 |
| 2026-07-08 | €56.82 | €57.28 | €56.02 | €55.86 | 372 |
| 2026-07-07 | €57.04 | €57.04 | €56.60 | €56.50 | 204 |
| 2026-07-06 | €57.32 | €57.48 | €57.32 | €57.46 | 226 |
| 2026-07-03 | €57.76 | €57.96 | €57.60 | €57.94 | 106 |
| 2026-07-02 | €55.98 | €56.82 | €55.98 | €56.66 | 70 |
| 2026-07-01 | €55.54 | €55.54 | €55.36 | €55.70 | 197 |
| 2026-06-30 | €56.62 | €56.62 | €56.48 | €56.56 | 362 |
| 2026-06-29 | €55.50 | €55.90 | €55.50 | €55.74 | 462 |
| 2026-06-26 | €54.88 | €54.88 | €54.76 | €54.36 | 108 |
| 2026-06-25 | €55.60 | €55.78 | €55.60 | €55.64 | 1,004 |
| 2026-06-24 | €54.20 | €54.34 | €53.96 | €54.26 | 1,112 |
| 2026-06-23 | €54.72 | €55.54 | €54.72 | €55.76 | 419 |
| 2026-06-22 | €55.70 | €55.80 | €55.58 | €55.74 | 2,413 |
| 2026-06-19 | €54.38 | €55.26 | €54.38 | €55.18 | 121 |
| 2026-06-18 | €55.32 | €55.32 | €54.10 | €54.62 | 690 |
| 2026-06-17 | €54.50 | €54.50 | €54.28 | €55.02 | 86 |
| 2026-06-16 | €55.66 | €55.66 | €55.30 | €55.28 | 1,279 |
| 2026-06-15 | €57.10 | €57.10 | €56.24 | €56.54 | 913 |
| 2026-06-12 | €57.32 | €57.32 | €56.32 | €57.16 | 183 |
| 2026-06-11 | €56.22 | €56.98 | €56.20 | €57.46 | 949 |
| 2026-06-10 | €56.56 | €56.56 | €55.84 | €55.44 | 1,127 |
| 2026-06-09 | €55.90 | €56.52 | €55.60 | €55.82 | 385 |
| 2026-06-08 | €56.40 | €56.40 | €56.00 | €56.00 | 183 |
| 2026-06-05 | €56.24 | €56.24 | €56.24 | €56.06 | 4 |
| 2026-06-04 | €56.70 | €56.70 | €55.94 | €55.96 | 820 |
| 2026-06-03 | €56.04 | €57.20 | €56.04 | €57.22 | 1,269 |
| 2026-06-02 | €55.40 | €55.56 | €55.40 | €55.26 | 238 |
| 2026-06-01 | €55.52 | €55.64 | €55.00 | €55.12 | 422 |
| 2026-05-29 | €54.98 | €54.98 | €54.50 | €54.64 | 398 |
| 2026-05-28 | €55.30 | €55.32 | €54.38 | €54.38 | 1,182 |
| 2026-05-27 | €55.92 | €60.88 | €54.70 | €60.88 | 3,485 |
| 2026-05-26 | €57.30 | €57.30 | €57.10 | €57.04 | 181 |
| 2026-05-25 | €57.14 | €57.40 | €57.10 | €57.22 | 847 |
| 2026-05-22 | €56.20 | €56.98 | €56.20 | €56.74 | 644 |
| 2026-05-21 | €55.96 | €56.32 | €55.96 | €56.42 | 40 |
| 2026-05-20 | €56.56 | €56.56 | €56.02 | €56.68 | 65 |
| 2026-05-19 | €56.74 | €56.74 | €55.88 | €56.30 | 101 |
| 2026-05-18 | €55.08 | €56.54 | €55.08 | €56.42 | 268 |
| 2026-05-15 | €55.64 | €55.64 | €54.90 | €54.96 | 551 |
| 2026-05-14 | €56.44 | €57.10 | €56.44 | €56.38 | 829 |
| 2026-05-13 | €57.84 | €57.84 | €56.52 | €56.84 | 317 |
| 2026-05-12 | €58.68 | €58.68 | €58.68 | €58.24 | 4 |
| 2026-05-11 | €58.80 | €59.20 | €58.78 | €59.66 | 118 |
| 2026-05-08 | €58.54 | €58.98 | €58.54 | €58.66 | 715 |
| 2026-05-07 | €59.00 | €59.00 | €58.00 | €58.46 | 207 |
| 2026-05-06 | €59.32 | €59.70 | €57.98 | €59.62 | 2,654 |
| 2026-05-05 | €60.24 | €60.24 | €59.76 | €60.16 | 300 |
| 2026-05-04 | €60.20 | €60.20 | €59.22 | €59.98 | 1,025 |
| 2026-04-30 | €60.96 | €62.02 | €60.96 | €62.00 | 343 |
| 2026-04-29 | €61.28 | €61.28 | €60.88 | €60.72 | 72 |
| 2026-04-28 | €61.82 | €61.92 | €61.02 | €61.46 | 541 |
| 2026-04-27 | €60.44 | €61.16 | €60.12 | €60.96 | 1,026 |
| 2026-04-24 | €60.48 | €60.48 | €59.84 | €59.88 | 137 |
| 2026-04-23 | €59.70 | €60.34 | €59.70 | €60.46 | 308 |
| 2026-04-22 | €59.00 | €59.70 | €58.94 | €60.22 | 462 |
| 2026-04-21 | €58.08 | €58.60 | €58.08 | €58.24 | 176 |
| 2026-04-20 | €56.78 | €57.74 | €56.78 | €57.20 | 1,328 |
| 2026-04-17 | €57.32 | €57.32 | €55.08 | €55.74 | 2,418 |
| 2026-04-16 | €58.78 | €58.78 | €58.78 | €58.04 | 1 |
| 2026-04-15 | €58.82 | €59.06 | €58.80 | €58.88 | 435 |
| 2026-04-14 | €58.52 | €58.52 | €58.52 | €58.78 | 82 |
| 2026-04-13 | €58.94 | €59.14 | €58.56 | €58.56 | 135 |
| 2026-04-10 | €58.44 | €59.18 | €58.32 | €59.20 | 1,209 |
| 2026-04-09 | €58.68 | €58.92 | €58.68 | €58.80 | 157 |
| 2026-04-08 | €57.78 | €58.60 | €57.60 | €58.42 | 1,178 |
| 2026-04-07 | €59.00 | €59.00 | €58.60 | €58.90 | 120 |
| 2026-04-02 | €58.30 | €59.18 | €58.04 | €58.94 | 643 |
| 2026-04-01 | €58.36 | €58.96 | €58.24 | €58.48 | 680 |
| 2026-03-31 | €57.04 | €57.76 | €57.04 | €57.86 | 1,881 |
| 2026-03-30 | €54.96 | €55.98 | €54.96 | €56.10 | 236 |
| 2026-03-27 | €54.32 | €54.40 | €54.32 | €54.56 | 58 |
| 2026-03-26 | €55.80 | €55.80 | €55.80 | €55.78 | 150 |
| 2026-03-25 | €56.40 | €56.92 | €56.40 | €56.80 | 1,583 |
| 2026-03-24 | €55.08 | €55.08 | €55.08 | €55.08 | 0 |
| 2026-03-23 | €54.70 | €55.98 | €54.42 | €55.08 | 1,386 |
| 2026-03-20 | €58.18 | €58.32 | €55.70 | €56.36 | 583 |
| 2026-03-19 | €58.06 | €58.12 | €57.40 | €57.48 | 538 |
| 2026-03-18 | €58.30 | €58.30 | €57.40 | €57.90 | 1,145 |
| 2026-03-17 | €58.30 | €58.30 | €58.30 | €58.50 | 80 |
| 2026-03-16 | €58.56 | €58.56 | €55.90 | €55.90 | 1,628 |
| 2026-03-13 | €56.16 | €57.40 | €56.16 | €57.02 | 122 |
| 2026-03-12 | €54.10 | €55.72 | €54.10 | €55.86 | 2,243 |
| 2026-03-11 | €52.98 | €55.50 | €52.98 | €55.50 | 484 |
| 2026-03-10 | €54.10 | €54.80 | €54.10 | €54.42 | 805 |
| 2026-03-09 | €51.60 | €53.22 | €51.60 | €53.22 | 442 |
| 2026-03-06 | €52.24 | €52.24 | €52.00 | €52.66 | 402 |
| 2026-03-05 | €52.98 | €52.98 | €52.98 | €52.58 | 75 |
| 2026-03-04 | €52.02 | €53.76 | €52.02 | €53.50 | 132 |
| 2026-03-03 | €53.08 | €53.70 | €51.88 | €52.70 | 832 |
| 2026-03-02 | €54.58 | €54.70 | €54.02 | €54.86 | 937 |
| 2026-02-27 | €54.50 | €54.66 | €54.42 | €54.36 | 166 |
| 2026-02-26 | €54.22 | €54.26 | €53.44 | €53.90 | 324 |
| 2026-02-25 | €52.78 | €54.00 | €52.78 | €54.20 | 937 |
| 2026-02-24 | €52.00 | €52.84 | €52.00 | €52.66 | 240 |
| 2026-02-23 | €52.16 | €52.20 | €51.56 | €51.60 | 1,280 |
| 2026-02-20 | €51.72 | €51.92 | €51.72 | €52.00 | 279 |
| 2026-02-19 | €51.58 | €51.98 | €51.58 | €51.42 | 692 |
| 2026-02-18 | €51.66 | €52.76 | €51.46 | €52.64 | 83 |
| 2026-02-17 | €50.40 | €51.22 | €50.40 | €51.60 | 499 |
| 2026-02-16 | €49.78 | €50.46 | €49.43 | €50.48 | 677 |
| 2026-02-13 | €50.44 | €51.14 | €49.56 | €49.81 | 2,156 |
| 2026-02-12 | €54.20 | €54.24 | €52.00 | €52.06 | 886 |
| 2026-02-11 | €54.10 | €54.42 | €54.00 | €54.26 | 399 |
| 2026-02-10 | €53.18 | €53.18 | €53.18 | €53.50 | 77 |
| 2026-02-09 | €55.06 | €55.06 | €53.06 | €53.38 | 962 |
| 2026-02-06 | €53.12 | €53.42 | €52.76 | €52.90 | 449 |
| 2026-02-05 | €50.10 | €53.10 | €50.10 | €52.16 | 865 |
| 2026-02-04 | €54.60 | €54.70 | €54.50 | €53.82 | 1,083 |
| 2026-02-03 | €52.96 | €53.98 | €52.96 | €54.40 | 378 |
| 2026-02-02 | €54.08 | €54.08 | €53.60 | €53.52 | 642 |
| 2026-01-30 | €52.80 | €52.80 | €52.80 | €52.80 | 0 |
| 2026-01-29 | €52.80 | €52.80 | €52.80 | €52.80 | 0 |
| 2026-01-28 | €52.90 | €52.90 | €52.54 | €52.80 | 238 |
| 2026-01-27 | €54.20 | €54.20 | €52.12 | €52.82 | 343 |
| 2026-01-26 | €52.00 | €52.40 | €52.00 | €52.14 | 265 |
| 2026-01-23 | €51.44 | €51.56 | €51.16 | €51.50 | 274 |
| 2026-01-22 | €52.16 | €52.66 | €50.78 | €51.38 | 635 |
| 2026-01-21 | €51.22 | €51.76 | €51.22 | €51.70 | 602 |
| 2026-01-20 | €51.10 | €51.10 | €50.68 | €51.02 | 358 |
| 2026-01-19 | €49.59 | €51.20 | €49.59 | €51.50 | 219 |
| 2026-01-16 | €50.90 | €51.60 | €50.90 | €51.50 | 711 |
| 2026-01-15 | €49.89 | €50.62 | €49.89 | €50.76 | 948 |
| 2026-01-14 | €49.49 | €49.80 | €49.07 | €49.37 | 496 |
| 2026-01-13 | €48.20 | €48.28 | €47.77 | €48.03 | 703 |
| 2026-01-12 | €48.14 | €48.39 | €48.00 | €48.33 | 1,388 |
| 2026-01-09 | €47.92 | €48.01 | €47.59 | €47.97 | 566 |
| 2026-01-08 | €49.00 | €49.00 | €49.00 | €49.00 | 42 |
| 2026-01-07 | €48.60 | €48.62 | €47.99 | €48.14 | 35 |
| 2026-01-06 | €47.31 | €48.20 | €47.31 | €47.87 | 1,620 |
| 2026-01-05 | €46.73 | €46.80 | €46.50 | €47.02 | 740 |
| 2026-01-02 | €46.74 | €47.00 | €45.44 | €46.92 | 1,378 |
| 2025-12-30 | €44.94 | €47.00 | €44.94 | €47.00 | 151 |
| 2025-12-29 | €44.83 | €45.06 | €44.70 | €45.02 | 209 |
| 2025-12-23 | €44.50 | €44.76 | €44.50 | €44.73 | 190 |
| 2025-12-22 | €44.20 | €44.20 | €44.02 | €44.08 | 559 |
| 2025-12-19 | €44.00 | €44.54 | €44.00 | €44.49 | 700 |
| 2025-12-18 | €43.83 | €43.90 | €43.70 | €43.75 | 634 |
| 2025-12-17 | €44.62 | €48.89 | €43.77 | €48.89 | 635 |
| 2025-12-16 | €44.00 | €44.40 | €43.94 | €43.74 | 280 |
| 2025-12-15 | €43.46 | €43.54 | €43.40 | €43.79 | 600 |
| 2025-12-12 | €43.13 | €43.21 | €43.13 | €43.41 | 106 |
| 2025-12-11 | €43.23 | €43.43 | €43.00 | €43.16 | 784 |
| 2025-12-10 | €43.48 | €43.57 | €43.35 | €43.46 | 447 |
| 2025-12-09 | €43.40 | €43.67 | €43.40 | €43.69 | 169 |
| 2025-12-08 | €43.50 | €43.50 | €43.18 | €43.41 | 270 |
| 2025-12-05 | €43.15 | €43.17 | €42.84 | €42.96 | 1,522 |
| 2025-12-04 | €42.92 | €43.54 | €42.79 | €43.54 | 1,120 |
| 2025-12-03 | €43.78 | €43.96 | €43.78 | €43.58 | 22 |
| 2025-12-02 | €43.29 | €43.46 | €43.29 | €43.26 | 16 |
| 2025-12-01 | €43.63 | €43.63 | €43.58 | €43.39 | 285 |
| 2025-11-28 | €43.54 | €43.70 | €43.54 | €43.49 | 330 |
| 2025-11-27 | €44.03 | €44.03 | €44.03 | €44.03 | 0 |
| 2025-11-26 | €43.46 | €43.92 | €43.46 | €44.03 | 1,092 |
| 2025-11-25 | €43.67 | €44.08 | €43.38 | €43.47 | 422 |
| 2025-11-24 | €44.14 | €44.18 | €44.14 | €44.04 | 531 |
| 2025-11-21 | €43.90 | €44.06 | €43.90 | €44.04 | 240 |
| 2025-11-20 | €44.30 | €45.28 | €44.30 | €45.09 | 406 |
| 2025-11-19 | €44.30 | €44.48 | €44.28 | €44.04 | 247 |
| 2025-11-18 | €45.04 | €45.04 | €44.92 | €44.82 | 335 |
| 2025-11-17 | €46.00 | €46.00 | €45.66 | €45.59 | 500 |
| 2025-11-14 | €45.25 | €45.35 | €45.12 | €45.56 | 525 |
| 2025-11-13 | €46.00 | €46.08 | €45.66 | €45.79 | 387 |
| 2025-11-12 | €44.70 | €46.94 | €44.15 | €46.76 | 2,412 |
| 2025-11-11 | €43.50 | €43.50 | €42.90 | €42.85 | 2,571 |
| 2025-11-10 | €43.36 | €43.71 | €43.36 | €43.53 | 523 |
| 2025-11-07 | €43.42 | €43.42 | €42.59 | €42.72 | 565 |
| 2025-11-06 | €43.18 | €43.60 | €43.05 | €43.13 | 430 |
| 2025-11-05 | €42.30 | €42.49 | €42.30 | €42.61 | 598 |
| 2025-11-04 | €42.62 | €42.63 | €42.45 | €42.54 | 385 |
| 2025-11-03 | €42.82 | €43.00 | €42.65 | €42.95 | 1,827 |
| 2025-10-31 | €42.72 | €43.17 | €42.65 | €42.64 | 1,065 |
| 2025-10-30 | €42.27 | €42.82 | €42.24 | €42.96 | 3,160 |
| 2025-10-29 | €40.96 | €42.37 | €40.96 | €42.37 | 873 |
| 2025-10-28 | €40.66 | €41.21 | €40.66 | €41.12 | 695 |
| 2025-10-27 | €40.83 | €40.83 | €40.58 | €40.54 | 348 |
| 2025-10-24 | €40.30 | €40.67 | €40.30 | €40.65 | 375 |
| 2025-10-23 | €40.28 | €40.30 | €40.28 | €40.37 | 156 |
| 2025-10-22 | €41.14 | €41.20 | €40.67 | €40.50 | 343 |
| 2025-10-21 | €40.81 | €41.00 | €40.70 | €40.63 | 4,081 |
| 2025-10-20 | €41.04 | €41.04 | €41.04 | €41.04 | 0 |
| 2025-10-17 | €40.68 | €41.09 | €40.68 | €41.04 | 170 |
| 2025-10-16 | €41.13 | €41.22 | €41.00 | €41.46 | 470 |
| 2025-10-15 | €40.88 | €40.88 | €40.42 | €40.99 | 3,445 |
| 2025-10-14 | €41.01 | €41.01 | €40.39 | €40.55 | 916 |
| 2025-10-13 | €40.38 | €40.86 | €40.38 | €40.97 | 627 |
| 2025-10-10 | €40.47 | €40.83 | €40.47 | €40.55 | 1,211 |
| 2025-10-09 | €40.74 | €40.74 | €40.35 | €40.45 | 315 |