RWE Aktiengesellschaft (RWE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 32.59 | 32.59 | 32.48 | 32.58 | 32.58 | 1,347 |
| May 06, 2024 | 1 Dividend | |||||
| May 03, 2024 | 33.47 | 33.53 | 33.22 | 33.34 | 32.34 | 2,454 |
| May 02, 2024 | 32.81 | 33.40 | 32.81 | 33.31 | 32.31 | 6,625 |
| Apr 30, 2024 | 33.16 | 33.38 | 32.71 | 32.71 | 31.73 | 4,463 |
| Apr 29, 2024 | 32.57 | 33.13 | 32.45 | 33.13 | 32.14 | 11,956 |
| Apr 26, 2024 | 32.08 | 32.57 | 32.00 | 32.36 | 31.39 | 5,911 |
| Apr 25, 2024 | 31.62 | 32.33 | 31.61 | 32.02 | 31.06 | 4,660 |
| Apr 24, 2024 | 32.05 | 32.10 | 31.60 | 31.60 | 30.65 | 3,664 |
| Apr 23, 2024 | 32.20 | 32.20 | 31.78 | 32.00 | 31.04 | 12,612 |
| Apr 22, 2024 | 32.57 | 32.57 | 31.58 | 32.14 | 31.18 | 9,487 |
| Apr 19, 2024 | 32.12 | 32.50 | 32.12 | 32.37 | 31.40 | 6,587 |
| Apr 18, 2024 | 31.95 | 32.45 | 31.93 | 32.29 | 31.32 | 1,941 |
| Apr 17, 2024 | 31.91 | 32.03 | 31.78 | 31.83 | 30.88 | 2,251 |
| Apr 16, 2024 | 31.80 | 32.56 | 31.46 | 32.01 | 31.05 | 3,908 |
| Apr 15, 2024 | 32.48 | 32.58 | 31.83 | 32.06 | 31.10 | 3,557 |
| Apr 12, 2024 | 31.56 | 32.70 | 31.56 | 32.32 | 31.35 | 21,988 |
| Apr 11, 2024 | 30.60 | 31.75 | 30.44 | 31.58 | 30.63 | 4,757 |
| Apr 10, 2024 | 31.17 | 31.28 | 30.40 | 30.47 | 29.56 | 7,020 |
| Apr 09, 2024 | 31.01 | 31.25 | 30.98 | 31.09 | 30.16 | 8,362 |
| Apr 08, 2024 | 30.86 | 31.22 | 30.86 | 30.97 | 30.04 | 4,833 |
| Apr 05, 2024 | 30.85 | 31.37 | 30.60 | 30.79 | 29.87 | 5,837 |
| Apr 04, 2024 | 30.63 | 31.28 | 30.63 | 31.09 | 30.16 | 7,589 |
| Apr 03, 2024 | 30.99 | 31.06 | 30.36 | 30.58 | 29.66 | 23,822 |
| Apr 02, 2024 | 31.51 | 31.61 | 30.89 | 31.06 | 30.13 | 35,755 |
| Mar 28, 2024 | 31.51 | 31.56 | 31.31 | 31.50 | 30.56 | 4,860 |
| Mar 27, 2024 | 31.07 | 31.62 | 31.00 | 31.57 | 30.62 | 7,093 |
| Mar 26, 2024 | 31.12 | 31.19 | 30.90 | 31.00 | 30.07 | 6,172 |
| Mar 25, 2024 | 31.30 | 31.30 | 31.08 | 31.21 | 30.27 | 5,704 |
| Mar 22, 2024 | 31.02 | 31.59 | 31.02 | 31.29 | 30.35 | 4,853 |
| Mar 21, 2024 | 31.22 | 31.50 | 30.92 | 30.98 | 30.05 | 4,655 |
| Mar 20, 2024 | 30.61 | 31.21 | 30.10 | 31.21 | 30.27 | 4,764 |
| Mar 19, 2024 | 31.04 | 31.12 | 30.39 | 30.75 | 29.83 | 13,714 |
| Mar 18, 2024 | 31.30 | 31.42 | 30.78 | 31.05 | 30.12 | 10,272 |
| Mar 15, 2024 | 30.81 | 31.44 | 30.61 | 31.08 | 30.15 | 7,255 |
| Mar 14, 2024 | 31.90 | 32.80 | 30.71 | 30.81 | 29.89 | 27,427 |
| Mar 13, 2024 | 31.70 | 32.18 | 31.70 | 32.02 | 31.06 | 6,707 |
| Mar 12, 2024 | 31.72 | 31.84 | 31.27 | 31.66 | 30.71 | 5,072 |
| Mar 11, 2024 | 31.86 | 32.02 | 31.47 | 31.47 | 30.53 | 6,358 |
| Mar 08, 2024 | 32.45 | 32.56 | 31.86 | 32.00 | 31.04 | 9,249 |
| Mar 07, 2024 | 31.84 | 32.57 | 31.70 | 32.42 | 31.45 | 8,643 |
| Mar 06, 2024 | 31.60 | 32.00 | 31.51 | 31.78 | 30.83 | 34,092 |
| Mar 05, 2024 | 30.65 | 31.68 | 30.65 | 31.58 | 30.63 | 13,323 |
| Mar 04, 2024 | 30.86 | 30.90 | 30.50 | 30.83 | 29.91 | 7,428 |
| Mar 01, 2024 | 31.16 | 31.25 | 30.60 | 30.75 | 29.83 | 6,915 |
| Feb 29, 2024 | 30.91 | 31.21 | 30.60 | 31.10 | 30.17 | 11,902 |
| Feb 28, 2024 | 31.09 | 31.25 | 30.61 | 30.93 | 30.00 | 5,459 |
| Feb 27, 2024 | 30.40 | 31.08 | 30.28 | 31.08 | 30.15 | 5,266 |
| Feb 26, 2024 | 31.05 | 31.10 | 30.36 | 30.36 | 29.45 | 8,213 |
| Feb 23, 2024 | 31.16 | 31.19 | 30.65 | 30.98 | 30.05 | 12,288 |
| Feb 22, 2024 | 31.29 | 31.49 | 31.10 | 31.16 | 30.23 | 7,859 |
| Feb 21, 2024 | 31.21 | 31.32 | 30.87 | 31.23 | 30.29 | 3,268 |
| Feb 20, 2024 | 31.25 | 31.31 | 30.80 | 31.10 | 30.17 | 6,325 |
| Feb 19, 2024 | 31.89 | 31.89 | 31.07 | 31.17 | 30.24 | 10,356 |
| Feb 16, 2024 | 32.33 | 32.35 | 31.34 | 31.81 | 30.86 | 6,278 |
| Feb 15, 2024 | 32.01 | 32.30 | 31.88 | 32.30 | 31.33 | 8,350 |
| Feb 14, 2024 | 32.22 | 32.29 | 31.72 | 31.94 | 30.98 | 8,571 |
| Feb 13, 2024 | 32.43 | 32.87 | 32.14 | 32.15 | 31.19 | 6,534 |
| Feb 12, 2024 | 32.54 | 32.75 | 32.49 | 32.64 | 31.66 | 6,578 |
| Feb 09, 2024 | 32.98 | 32.98 | 32.41 | 32.49 | 31.52 | 6,951 |
| Feb 08, 2024 | 32.85 | 33.14 | 32.83 | 32.94 | 31.95 | 5,542 |
| Feb 07, 2024 | 33.15 | 33.15 | 32.50 | 32.86 | 31.87 | 6,236 |
| Feb 06, 2024 | 33.67 | 33.78 | 32.62 | 33.15 | 32.16 | 6,374 |
| Feb 05, 2024 | 34.00 | 34.45 | 33.71 | 34.06 | 33.04 | 21,211 |
| Feb 02, 2024 | 34.32 | 34.32 | 33.59 | 33.59 | 32.58 | 5,702 |
| Feb 01, 2024 | 34.19 | 34.19 | 33.80 | 34.19 | 33.16 | 11,067 |
| Jan 31, 2024 | 34.41 | 34.43 | 34.05 | 34.39 | 33.36 | 5,946 |
| Jan 30, 2024 | 34.42 | 34.54 | 34.04 | 34.35 | 33.32 | 4,729 |
| Jan 29, 2024 | 34.68 | 34.70 | 33.95 | 34.40 | 33.37 | 21,497 |
| Jan 26, 2024 | 36.55 | 36.55 | 33.98 | 34.52 | 33.48 | 40,769 |
| Jan 25, 2024 | 36.72 | 36.73 | 36.43 | 36.54 | 35.44 | 5,599 |
| Jan 24, 2024 | 36.94 | 37.00 | 36.69 | 36.80 | 35.70 | 2,732 |
| Jan 23, 2024 | 36.86 | 37.11 | 36.61 | 36.86 | 35.75 | 4,535 |
| Jan 22, 2024 | 37.81 | 37.95 | 36.42 | 36.76 | 35.66 | 7,389 |
| Jan 19, 2024 | 37.09 | 37.77 | 37.09 | 37.77 | 36.64 | 4,940 |
| Jan 18, 2024 | 37.00 | 37.11 | 36.64 | 37.03 | 35.92 | 7,040 |
| Jan 17, 2024 | 38.01 | 38.05 | 36.40 | 36.89 | 35.78 | 11,463 |
| Jan 16, 2024 | 38.32 | 38.51 | 37.96 | 38.31 | 37.16 | 8,033 |
| Jan 15, 2024 | 39.34 | 39.46 | 38.40 | 38.40 | 37.25 | 7,656 |
| Jan 12, 2024 | 39.69 | 39.84 | 38.80 | 39.30 | 38.12 | 3,346 |
| Jan 11, 2024 | 40.81 | 40.87 | 39.36 | 39.70 | 38.51 | 9,701 |
| Jan 10, 2024 | 40.93 | 41.06 | 40.81 | 40.88 | 39.65 | 737 |
| Jan 09, 2024 | 40.60 | 41.29 | 40.50 | 41.01 | 39.78 | 6,413 |
| Jan 08, 2024 | 40.59 | 40.76 | 40.43 | 40.55 | 39.33 | 1,970 |
| Jan 05, 2024 | 40.51 | 40.79 | 40.40 | 40.64 | 39.42 | 801 |
| Jan 04, 2024 | 40.34 | 40.83 | 40.34 | 40.67 | 39.45 | 1,545 |
| Jan 03, 2024 | 41.01 | 41.28 | 40.35 | 40.35 | 39.14 | 3,538 |
| Jan 02, 2024 | 41.16 | 41.59 | 41.03 | 41.10 | 39.87 | 4,841 |
| Dec 29, 2023 | 41.08 | 41.08 | 40.96 | 41.08 | 39.85 | 2,715 |
| Dec 28, 2023 | 40.92 | 41.10 | 40.91 | 41.04 | 39.81 | 2,435 |
| Dec 27, 2023 | 40.78 | 41.01 | 40.78 | 40.92 | 39.69 | 1,554 |
| Dec 22, 2023 | 40.51 | 40.89 | 40.51 | 40.89 | 39.66 | 2,780 |
| Dec 21, 2023 | 40.04 | 40.57 | 40.04 | 40.52 | 39.30 | 2,793 |
| Dec 20, 2023 | 40.67 | 40.67 | 40.10 | 40.16 | 38.96 | 3,069 |
| Dec 19, 2023 | 40.71 | 40.80 | 40.65 | 40.65 | 39.43 | 1,911 |
| Dec 18, 2023 | 41.23 | 41.23 | 40.64 | 40.70 | 39.48 | 3,617 |
| Dec 15, 2023 | 41.56 | 42.14 | 41.40 | 41.52 | 40.27 | 9,886 |
| Dec 14, 2023 | 41.34 | 42.23 | 41.34 | 41.53 | 40.28 | 15,958 |
| Dec 13, 2023 | 40.60 | 41.16 | 40.50 | 41.05 | 39.82 | 7,656 |
| Dec 12, 2023 | 40.92 | 41.01 | 40.53 | 40.57 | 39.35 | 4,238 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.