RWE AG RWE
XETR · Germany · Utilities
€58.94-0.36 (-0.61%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €58.96 | -0.57% | €58.62 | €59.36 | €58.26 | 229.94K |
| 2026-09-30 | €59.30 | +0.64% | €59.46 | €60.00 | €59.12 | 1.16M |
| 2026-09-29 | €58.92 | -0.37% | €58.70 | €59.48 | €58.22 | 1.70M |
| 2026-09-28 | €59.14 | -0.44% | €60.58 | €60.60 | €59.14 | 1.10M |
| 2026-09-25 | €59.40 | +0.41% | €59.18 | €60.06 | €59.08 | 880.14K |
| 2026-09-24 | €59.16 | -1.53% | €59.86 | €60.04 | €58.68 | 1.29M |
| 2026-09-23 | €60.08 | -0.50% | €60.48 | €60.96 | €59.86 | 841.49K |
| 2026-09-22 | €60.38 | +0.84% | €60.20 | €60.92 | €59.90 | 995.71K |
| 2026-09-21 | €59.88 | -0.93% | €60.48 | €60.62 | €59.86 | 1.12M |
| 2026-09-18 | €60.44 | -0.30% | €60.66 | €60.78 | €60.02 | 3.37M |
| 2026-09-17 | €60.62 | +1.17% | €60.50 | €60.96 | €59.60 | 1.94M |
| 2026-09-16 | €59.92 | +2.81% | €58.50 | €59.94 | €58.44 | 1.97M |
| 2026-09-15 | €58.28 | +1.53% | €57.68 | €58.62 | €56.42 | 1.92M |
| 2026-09-14 | €57.40 | -4.08% | €59.70 | €59.70 | €57.08 | 3.14M |
| 2026-09-11 | €59.84 | -0.56% | €60.48 | €60.50 | €58.88 | 1.86M |
| 2026-09-10 | €60.18 | -0.13% | €60.60 | €61.54 | €59.86 | 1.17M |
| 2026-09-09 | €60.26 | +1.69% | €59.46 | €60.76 | €59.28 | 1.80M |
| 2026-09-08 | €59.26 | -0.50% | €59.38 | €59.62 | €58.50 | 1.00M |
| 2026-09-07 | €59.56 | +1.99% | €59.00 | €59.94 | €58.88 | 1.11M |
| 2026-09-04 | €58.40 | +0.72% | €57.60 | €58.62 | €57.34 | 1.22M |
| 2026-09-03 | €57.98 | -0.21% | €58.38 | €58.58 | €57.28 | 1.43M |
| 2026-09-02 | €58.10 | -0.82% | €58.72 | €58.96 | €57.28 | 1.50M |
| 2026-09-01 | €58.58 | -0.10% | €60.00 | €60.30 | €58.20 | 1.49M |
| 2026-08-31 | €58.64 | -0.78% | €59.02 | €59.14 | €58.32 | 1.19M |
| 2026-08-28 | €59.10 | +2.32% | €58.02 | €59.32 | €57.98 | 1.23M |
| 2026-08-27 | €57.76 | +0.45% | €57.68 | €58.16 | €57.24 | 1.06M |
| 2026-08-26 | €57.50 | -1.10% | €58.12 | €58.30 | €57.34 | 842.28K |
| 2026-08-25 | €58.14 | +1.61% | €56.66 | €58.58 | €56.66 | 740.66K |
| 2026-08-24 | €57.22 | -0.17% | €57.10 | €57.26 | €56.48 | 629.91K |
| 2026-08-21 | €57.32 | -0.03% | €57.48 | €58.48 | €57.14 | 894.79K |
| 2026-08-20 | €57.34 | +0.42% | €57.68 | €57.98 | €56.70 | 776.09K |
| 2026-08-19 | €57.10 | -1.72% | €58.16 | €58.48 | €56.92 | 1.09M |
| 2026-08-18 | €58.10 | -1.66% | €59.04 | €59.06 | €58.06 | 1.36M |
| 2026-08-17 | €59.08 | +0.31% | €59.06 | €59.76 | €58.88 | 1.12M |
| 2026-08-14 | €58.90 | -0.41% | €59.80 | €59.80 | €57.02 | 2.44M |
| 2026-08-13 | €59.14 | +2.64% | €58.20 | €59.72 | €57.56 | 3.42M |
| 2026-08-12 | €57.62 | +0.17% | €58.00 | €58.42 | €57.56 | 1.59M |
| 2026-08-11 | €57.52 | +1.81% | €56.76 | €57.52 | €56.58 | 1.11M |
| 2026-08-10 | €56.50 | +0.50% | €56.40 | €57.36 | €56.18 | 1.06M |
| 2026-08-07 | €56.22 | -0.46% | €57.10 | €57.10 | €55.72 | 1.13M |
| 2026-08-06 | €56.48 | +2.17% | €55.80 | €56.90 | €55.18 | 1.77M |
| 2026-08-05 | €55.28 | -2.33% | €57.24 | €57.34 | €55.28 | 1.37M |
| 2026-08-04 | €56.60 | -0.77% | €57.26 | €57.62 | €56.34 | 1.10M |
| 2026-08-03 | €57.04 | -0.24% | €56.70 | €57.04 | €55.80 | 1.53M |
| 2026-07-31 | €57.18 | +1.64% | €56.98 | €57.92 | €56.80 | 1.44M |
| 2026-07-30 | €56.26 | +1.04% | €55.68 | €56.74 | €55.50 | 1.01M |
| 2026-07-29 | €55.68 | +0.11% | €56.64 | €58.08 | €55.66 | 1.72M |
| 2026-07-28 | €55.62 | -2.93% | €57.86 | €57.96 | €55.62 | 1.76M |
| 2026-07-27 | €57.30 | -2.55% | €58.86 | €58.88 | €57.04 | 1.21M |
| 2026-07-24 | €58.80 | -0.20% | €58.92 | €59.22 | €58.20 | 757.16K |
| 2026-07-23 | €58.92 | -0.10% | €59.54 | €59.56 | €58.58 | 1.51M |
| 2026-07-22 | €58.98 | +1.34% | €58.44 | €59.68 | €58.26 | 968.63K |
| 2026-07-21 | €58.20 | +0.31% | €58.16 | €58.80 | €57.80 | 1.16M |
| 2026-07-20 | €58.02 | +3.61% | €56.14 | €58.30 | €56.04 | 2.22M |
| 2026-07-17 | €56.00 | +0.72% | €55.70 | €56.30 | €55.54 | 1.35M |
| 2026-07-16 | €55.60 | -1.97% | €56.48 | €56.62 | €54.88 | 1.37M |
| 2026-07-15 | €56.72 | -1.25% | €57.40 | €57.50 | €56.64 | 959.06K |
| 2026-07-14 | €57.44 | +1.84% | €56.00 | €57.50 | €55.90 | 1.28M |
| 2026-07-13 | €56.40 | +0.61% | €55.90 | €56.58 | €55.86 | 737.23K |
| 2026-07-10 | €56.06 | -0.81% | €55.76 | €56.70 | €55.76 | 1.01M |
| 2026-07-09 | €56.52 | +0.71% | €56.50 | €56.80 | €55.80 | 1.30M |
| 2026-07-08 | €56.12 | -0.81% | €57.00 | €57.64 | €55.80 | 1.23M |
| 2026-07-07 | €56.58 | -1.57% | €57.82 | €58.00 | €56.26 | 1.08M |
| 2026-07-06 | €57.48 | -0.59% | €57.82 | €57.82 | €57.06 | 880.74K |
| 2026-07-03 | €57.82 | +1.69% | €57.34 | €58.04 | €57.22 | 1.21M |
| 2026-07-02 | €56.86 | +1.64% | €55.76 | €56.90 | €55.20 | 1.13M |
| 2026-07-01 | €55.94 | -1.20% | €56.74 | €56.74 | €55.30 | 1.49M |
| 2026-06-30 | €56.62 | +1.11% | €56.70 | €56.84 | €56.16 | 1.78M |
| 2026-06-29 | €56.00 | +3.59% | €54.82 | €56.00 | €54.80 | 1.42M |
| 2026-06-26 | €54.06 | -2.56% | €55.20 | €55.38 | €54.06 | 2.46M |
| 2026-06-25 | €55.48 | +1.76% | €55.20 | €56.00 | €54.78 | 8.11M |
| 2026-06-24 | €54.52 | -2.01% | €56.00 | €56.04 | €53.98 | 2.24M |
| 2026-06-23 | €55.64 | +0.07% | €54.50 | €56.22 | €54.14 | 4.10M |
| 2026-06-22 | €55.60 | +0.91% | €55.86 | €56.14 | €55.48 | 1.10M |
| 2026-06-19 | €55.10 | +0.95% | €54.76 | €55.46 | €53.84 | 4.15M |
| 2026-06-18 | €54.58 | -0.47% | €55.18 | €55.34 | €53.88 | 1.32M |
| 2026-06-17 | €54.84 | -0.22% | €54.86 | €55.12 | €53.86 | 1.97M |
| 2026-06-16 | €54.96 | -2.17% | €56.22 | €56.56 | €54.96 | 1.66M |
| 2026-06-15 | €56.18 | -2.23% | €57.12 | €57.18 | €56.12 | 1.57M |
| 2026-06-12 | €57.46 | -0.07% | €57.34 | €57.56 | €56.30 | 1.30M |
| 2026-06-11 | €57.50 | +3.42% | €56.00 | €57.60 | €55.64 | 1.52M |
| 2026-06-10 | €55.60 | -0.79% | €55.82 | €56.66 | €55.30 | 1.29M |
| 2026-06-09 | €56.04 | -0.11% | €55.94 | €56.76 | €55.58 | 1.28M |
| 2026-06-08 | €56.10 | +0.18% | €56.10 | €56.92 | €55.64 | 897.37K |
| 2026-06-05 | €56.00 | +0.36% | €56.56 | €56.56 | €55.86 | 1.14M |
| 2026-06-04 | €55.80 | -2.35% | €57.00 | €57.00 | €55.80 | 1.05M |
| 2026-06-03 | €57.14 | +3.66% | €55.06 | €57.34 | €55.00 | 1.46M |
| 2026-06-02 | €55.12 | -0.22% | €55.30 | €55.74 | €54.76 | 1.19M |
| 2026-06-01 | €55.24 | +1.25% | €54.50 | €55.86 | €54.50 | 1.19M |
| 2026-05-29 | €54.56 | +0.15% | €54.68 | €55.02 | €54.28 | 7.03M |