STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

RWE Aktiengesellschaft (RWEOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.68

+0.77

(+2.21%)

As of 01:38PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	35.43	35.90	35.42	35.68	35.68	26,572
May 01, 2024	34.98	35.66	34.46	34.91	34.91	28,700
Apr 30, 2024	35.40	35.40	34.80	34.80	34.80	38,000
Apr 29, 2024	35.14	35.60	35.14	35.45	35.45	51,200
Apr 26, 2024	34.72	34.73	34.44	34.63	34.63	55,900
Apr 25, 2024	34.14	34.44	34.06	34.36	34.36	52,900
Apr 24, 2024	33.94	34.10	33.81	34.05	34.05	37,300
Apr 23, 2024	33.93	34.29	33.93	34.25	34.25	81,400
Apr 22, 2024	34.02	34.39	33.93	34.30	34.30	124,800
Apr 19, 2024	34.29	34.67	34.29	34.59	34.59	97,600
Apr 18, 2024	34.39	34.71	34.39	34.48	34.48	85,100
Apr 17, 2024	33.94	34.12	33.72	34.01	34.01	91,300
Apr 16, 2024	34.28	34.35	33.83	33.91	33.91	149,500
Apr 15, 2024	34.23	34.34	33.87	33.90	33.90	107,200
Apr 12, 2024	34.52	34.68	34.40	34.44	34.44	60,800
Apr 11, 2024	34.02	34.11	33.46	33.73	33.73	114,800
Apr 10, 2024	33.19	33.19	32.67	32.83	32.83	166,400
Apr 09, 2024	33.85	34.02	33.65	33.76	33.76	103,100
Apr 08, 2024	33.74	33.82	33.54	33.70	33.70	88,800
Apr 05, 2024	33.10	33.42	33.07	33.35	33.35	82,700
Apr 04, 2024	33.87	33.99	33.56	33.56	33.56	120,200
Apr 03, 2024	32.91	33.08	32.73	33.07	33.07	187,100
Apr 02, 2024	33.72	33.75	33.34	33.42	33.42	190,000
Apr 01, 2024	34.74	34.74	33.78	33.88	33.88	92,000
Mar 28, 2024	34.07	34.10	33.90	33.99	33.99	51,700
Mar 27, 2024	33.83	34.27	33.79	34.14	34.14	98,200
Mar 26, 2024	33.76	33.76	33.54	33.56	33.56	182,900
Mar 25, 2024	33.80	33.97	33.68	33.78	33.78	98,500
Mar 22, 2024	34.20	34.23	33.70	33.70	33.70	67,700
Mar 21, 2024	33.84	33.97	33.58	33.63	33.63	41,300
Mar 20, 2024	33.32	34.02	33.20	33.94	33.94	44,600
Mar 19, 2024	33.26	33.31	33.09	33.13	33.13	129,700
Mar 18, 2024	34.00	34.00	33.54	33.77	33.77	62,900
Mar 15, 2024	34.07	34.25	33.74	33.92	33.92	87,700
Mar 14, 2024	34.14	34.14	33.33	33.46	33.46	86,500
Mar 13, 2024	35.06	35.06	34.66	34.75	34.75	44,800
Mar 12, 2024	34.65	34.66	34.31	34.39	34.39	60,500
Mar 11, 2024	34.73	34.73	34.33	34.56	34.56	69,900
Mar 08, 2024	35.39	35.39	34.78	34.89	34.89	35,000
Mar 07, 2024	35.23	35.37	35.21	35.37	35.37	82,100
Mar 06, 2024	34.78	34.78	34.50	34.66	34.66	66,100
Mar 05, 2024	34.31	34.31	34.00	34.18	34.18	75,900
Mar 04, 2024	33.18	33.42	33.11	33.29	33.29	81,700
Mar 01, 2024	33.32	33.53	33.00	33.30	33.30	62,900
Feb 29, 2024	33.83	33.96	33.45	33.51	33.51	97,100
Feb 28, 2024	33.16	33.42	33.14	33.35	33.35	434,600
Feb 27, 2024	33.24	33.77	33.15	33.65	33.65	208,200
Feb 26, 2024	33.11	33.14	32.80	32.83	32.83	78,100
Feb 23, 2024	33.40	33.56	33.23	33.42	33.42	77,500
Feb 22, 2024	33.63	33.76	33.47	33.61	33.61	71,800
Feb 21, 2024	33.40	33.79	33.40	33.63	33.63	257,600
Feb 20, 2024	33.64	33.84	33.47	33.67	33.67	108,200
Feb 16, 2024	34.14	34.40	34.09	34.17	34.17	47,700
Feb 15, 2024	34.50	34.87	34.34	34.67	34.67	100,300
Feb 14, 2024	34.12	34.36	34.07	34.20	34.20	77,700
Feb 13, 2024	34.91	34.91	34.43	34.58	34.58	89,900
Feb 12, 2024	35.05	35.19	34.92	35.10	35.10	82,500
Feb 09, 2024	35.03	35.19	34.99	35.15	35.15	322,500
Feb 08, 2024	35.56	35.64	35.35	35.38	35.38	69,800
Feb 07, 2024	35.18	35.30	35.07	35.16	35.16	348,500
Feb 06, 2024	35.09	35.57	35.06	35.57	35.57	93,400
Feb 05, 2024	36.54	36.54	36.14	36.31	36.31	101,200
Feb 02, 2024	36.52	36.52	36.08	36.28	36.28	42,900
Feb 01, 2024	36.66	37.04	36.55	36.99	36.99	40,500
Jan 31, 2024	37.12	37.33	36.85	36.85	36.85	44,000
Jan 30, 2024	37.33	37.39	37.16	37.27	37.27	54,600
Jan 29, 2024	36.84	37.31	36.81	37.25	37.25	37,500
Jan 26, 2024	37.06	37.48	36.84	37.45	37.45	129,800
Jan 25, 2024	39.77	39.85	39.51	39.78	39.78	29,000
Jan 24, 2024	40.22	40.40	39.81	39.84	39.84	15,800
Jan 23, 2024	39.99	39.99	39.67	39.72	39.72	144,100
Jan 22, 2024	39.87	40.05	39.82	39.88	39.88	47,200
Jan 19, 2024	40.46	40.94	40.46	40.85	40.85	29,200
Jan 18, 2024	40.14	40.17	39.93	40.03	40.03	117,000
Jan 17, 2024	39.92	40.26	39.49	40.00	40.00	207,200
Jan 16, 2024	41.57	41.67	41.32	41.49	41.49	32,800
Jan 12, 2024	42.56	42.98	42.43	42.84	42.84	82,300
Jan 11, 2024	44.08	44.08	42.93	43.47	43.47	23,100
Jan 10, 2024	44.60	44.83	44.58	44.82	44.82	10,600
Jan 09, 2024	44.75	45.16	44.75	44.96	44.96	24,400
Jan 08, 2024	44.37	44.44	44.30	44.36	44.36	31,800
Jan 05, 2024	44.39	44.87	44.31	44.50	44.50	233,700
Jan 04, 2024	44.36	44.78	44.26	44.47	44.47	17,000
Jan 03, 2024	44.27	44.36	44.00	44.08	44.08	36,300
Jan 02, 2024	45.07	45.28	45.02	45.04	45.04	19,000
Dec 29, 2023	45.40	45.57	45.39	45.57	45.57	19,300
Dec 28, 2023	45.48	45.63	45.44	45.52	45.52	76,600
Dec 27, 2023	45.21	45.61	45.19	45.52	45.52	19,500
Dec 26, 2023	45.09	45.29	44.87	45.26	45.26	19,800
Dec 22, 2023	44.98	45.24	44.74	44.83	44.83	21,400
Dec 21, 2023	44.54	44.77	44.40	44.75	44.75	24,900
Dec 20, 2023	44.26	44.45	43.88	43.88	43.88	25,900
Dec 19, 2023	44.75	44.75	44.46	44.71	44.71	38,200
Dec 18, 2023	44.61	44.61	44.30	44.51	44.51	20,500
Dec 15, 2023	45.34	45.34	44.93	44.93	44.93	17,600
Dec 14, 2023	45.97	46.13	45.61	45.66	45.66	22,100
Dec 13, 2023	44.05	45.00	43.98	45.00	45.00	25,000
Dec 12, 2023	43.75	44.02	43.71	43.88	43.88	33,800
Dec 11, 2023	43.65	43.93	43.65	43.87	43.87	20,200
Dec 08, 2023	43.77	43.93	43.50	43.65	43.65	32,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,838.47+109.92(+0.51%)

S&P 5005,053.16+34.77(+0.69%)

DOW38,156.89+253.60(+0.67%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD81,006.66+2,320.27(+2.95%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

RWE Aktiengesellschaft (RWEOY)

S&P/TSX
21,838.47
+109.92(+0.51%)

S&P 500
5,053.16
+34.77(+0.69%)

DOW
38,156.89
+253.60(+0.67%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
81,006.66
+2,320.27(+2.95%)