RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

37.95

+1.63

(+4.49%)

At close: 10:02AM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	36.32	36.32	36.32	36.32	36.32	-
May 17, 2024	36.32	36.32	36.32	36.32	36.32	-
May 16, 2024	37.98	37.98	37.95	37.95	37.95	4,300
May 15, 2024	36.32	36.32	36.32	36.32	36.32	-
May 14, 2024	36.32	36.32	36.32	36.32	36.32	-
May 13, 2024	36.32	36.32	36.32	36.32	36.32	-
May 10, 2024	36.32	36.32	36.32	36.32	36.32	2,000
May 09, 2024	36.40	36.40	36.32	36.32	36.32	600
May 08, 2024	35.20	35.20	35.20	35.20	35.20	-
May 07, 2024	35.20	35.20	35.20	35.20	35.20	-
May 06, 2024	35.20	35.20	35.20	35.20	35.20	200
May 06, 2024	1.077 Dividend
May 03, 2024	34.58	34.58	34.58	34.58	33.50	-
May 02, 2024	34.58	34.58	34.58	34.58	33.50	-
May 01, 2024	34.58	34.58	34.58	34.58	33.50	200
Apr 30, 2024	34.78	34.78	34.78	34.78	33.70	200
Apr 29, 2024	34.35	34.35	34.35	34.35	33.28	-
Apr 26, 2024	34.35	34.35	34.35	34.35	33.28	-
Apr 25, 2024	34.35	34.35	34.35	34.35	33.28	100
Apr 24, 2024	33.88	33.88	33.88	33.88	32.82	6,100
Apr 23, 2024	33.88	33.88	33.88	33.88	32.82	-
Apr 22, 2024	33.88	33.88	33.88	33.88	32.82	-
Apr 19, 2024	33.88	33.88	33.88	33.88	32.82	500
Apr 18, 2024	33.88	33.88	33.88	33.88	32.82	-
Apr 17, 2024	33.88	33.88	33.88	33.88	32.82	-
Apr 16, 2024	33.88	33.88	33.88	33.88	32.82	-
Apr 15, 2024	33.88	33.88	33.88	33.88	32.82	300
Apr 12, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 11, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 10, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 09, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 08, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 05, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 04, 2024	32.71	32.71	32.71	32.71	31.69	-
Apr 03, 2024	32.71	32.71	32.71	32.71	31.69	300
Apr 02, 2024	33.70	33.70	33.70	33.70	32.65	100
Apr 01, 2024	33.60	33.60	33.60	33.60	32.55	-
Mar 28, 2024	33.60	33.60	33.60	33.60	32.55	-
Mar 27, 2024	33.60	33.60	33.60	33.60	32.55	-
Mar 26, 2024	33.60	33.60	33.60	33.60	32.55	100
Mar 25, 2024	33.74	33.74	33.74	33.74	32.69	500
Mar 22, 2024	33.77	33.92	33.77	33.92	32.86	500
Mar 21, 2024	33.78	33.78	33.59	33.59	32.54	900
Mar 20, 2024	32.95	32.95	32.95	32.95	31.92	-
Mar 19, 2024	32.95	32.95	32.95	32.95	31.92	1,000
Mar 18, 2024	33.80	33.80	33.80	33.80	32.75	100
Mar 15, 2024	34.55	34.55	34.55	34.55	33.47	-
Mar 14, 2024	34.55	34.55	34.55	34.55	33.47	200
Mar 13, 2024	34.98	34.98	34.98	34.98	33.89	100
Mar 12, 2024	34.30	34.30	34.30	34.30	33.23	-
Mar 11, 2024	34.48	34.48	34.30	34.30	33.23	900
Mar 08, 2024	34.91	34.91	34.91	34.91	33.82	100
Mar 07, 2024	34.19	34.19	34.19	34.19	33.13	-
Mar 06, 2024	34.19	34.19	34.19	34.19	33.13	-
Mar 05, 2024	34.19	34.19	34.19	34.19	33.13	200
Mar 04, 2024	33.07	33.07	33.07	33.07	32.04	300
Mar 01, 2024	33.48	33.48	33.48	33.48	32.44	-
Feb 29, 2024	33.48	33.48	33.48	33.48	32.44	2,200
Feb 28, 2024	33.32	33.32	33.32	33.32	32.28	40,000
Feb 27, 2024	33.32	33.32	33.32	33.32	32.28	7,200
Feb 26, 2024	33.79	33.79	33.79	33.79	32.74	-
Feb 23, 2024	33.79	33.79	33.79	33.79	32.74	-
Feb 22, 2024	33.79	33.79	33.79	33.79	32.74	23,600
Feb 21, 2024	34.00	34.00	34.00	34.00	32.94	1,000
Feb 20, 2024	34.00	34.00	34.00	34.00	32.94	-
Feb 16, 2024	34.48	34.48	34.00	34.00	32.94	2,200
Feb 15, 2024	34.68	34.68	34.40	34.40	33.33	3,300
Feb 14, 2024	34.08	34.08	34.08	34.08	33.02	600
Feb 13, 2024	34.64	34.64	33.99	33.99	32.93	4,300
Feb 12, 2024	35.00	35.00	35.00	35.00	33.91	100
Feb 09, 2024	35.19	35.19	35.19	35.19	34.09	2,800
Feb 08, 2024	36.84	36.84	36.84	36.84	35.69	-
Feb 07, 2024	36.84	36.84	36.84	36.84	35.69	-
Feb 06, 2024	36.84	36.84	36.84	36.84	35.69	-
Feb 05, 2024	36.84	36.84	36.84	36.84	35.69	900
Feb 02, 2024	36.67	36.67	36.67	36.67	35.53	-
Feb 01, 2024	36.67	36.67	36.67	36.67	35.53	200
Jan 31, 2024	36.93	36.95	36.93	36.95	35.80	300
Jan 30, 2024	37.06	37.06	37.06	37.06	35.91	900
Jan 29, 2024	39.45	39.45	39.45	39.45	38.22	-
Jan 26, 2024	39.45	39.45	39.45	39.45	38.22	50,000
Jan 25, 2024	39.45	39.45	39.45	39.45	38.22	400
Jan 24, 2024	40.58	40.58	40.58	40.58	39.32	-
Jan 23, 2024	40.58	40.58	40.58	40.58	39.32	-
Jan 22, 2024	40.58	40.58	40.58	40.58	39.32	-
Jan 19, 2024	40.58	40.58	40.58	40.58	39.32	1,000
Jan 18, 2024	39.99	40.58	39.99	40.58	39.32	5,300
Jan 17, 2024	42.89	42.89	42.89	42.89	41.55	-
Jan 16, 2024	42.89	42.89	42.89	42.89	41.55	-
Jan 12, 2024	42.89	42.89	42.89	42.89	41.55	400
Jan 11, 2024	44.74	44.74	44.74	44.74	43.35	-
Jan 10, 2024	44.74	44.74	44.74	44.74	43.35	-
Jan 09, 2024	44.74	44.74	44.74	44.74	43.35	-
Jan 08, 2024	44.74	44.74	44.74	44.74	43.35	200
Jan 05, 2024	44.56	44.56	44.56	44.56	43.17	300
Jan 04, 2024	44.67	44.67	44.67	44.67	43.28	200
Jan 03, 2024	44.74	44.74	44.74	44.74	43.35	-
Jan 02, 2024	44.74	44.74	44.74	44.74	43.35	-
Dec 29, 2023	44.74	44.74	44.74	44.74	43.35	-
Dec 28, 2023	44.74	44.74	44.74	44.74	43.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7337-0.0004(-0.06%)

CRUDE OIL79.16-0.64(-0.80%)

Bitcoin CAD96,721.85+5,493.66(+6.02%)

RWE Aktiengesellschaft (RWNFF)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7337
-0.0004(-0.06%)

CRUDE OIL
79.16
-0.64(-0.80%)

Bitcoin CAD
96,721.85
+5,493.66(+6.02%)