RWE AG (RWE.DE)
XETRA: RWE.DE
· Real-Time Price · USD
34.08
0.00 (0.00%)
At close: Apr 17, 2025, 5:29 PM
RWE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.98 | 34.31 | 33.80 | 34.08 | n/a | 0.00% | 2,281,623 |
| Apr 16, 2025 | 33.90 | 34.10 | 33.69 | 34.08 | n/a | 1.22% | 2,122,566 |
| Apr 15, 2025 | 32.91 | 33.67 | 32.87 | 33.67 | n/a | 2.56% | 2,770,859 |
| Apr 14, 2025 | 32.99 | 33.17 | 32.62 | 32.83 | n/a | 0.92% | 1,913,512 |
| Apr 11, 2025 | 32.60 | 33.00 | 32.39 | 32.53 | n/a | 1.24% | 2,951,916 |
| Apr 10, 2025 | 32.29 | 32.59 | 32.00 | 32.13 | n/a | 2.68% | 3,278,858 |
| Apr 9, 2025 | 31.19 | 31.72 | 30.65 | 31.29 | n/a | -1.39% | 3,654,039 |
| Apr 8, 2025 | 31.51 | 32.02 | 31.01 | 31.73 | n/a | 1.34% | 3,647,013 |
| Apr 7, 2025 | 30.40 | 32.41 | 30.06 | 31.31 | n/a | -3.15% | 7,649,701 |
| Apr 4, 2025 | 34.18 | 34.47 | 32.11 | 32.33 | n/a | -5.36% | 5,671,117 |
| Apr 3, 2025 | 33.73 | 34.66 | 33.47 | 34.16 | n/a | 1.18% | 3,740,553 |
| Apr 2, 2025 | 33.45 | 33.94 | 33.45 | 33.76 | n/a | 0.63% | 2,307,344 |
| Apr 1, 2025 | 33.01 | 33.98 | 32.96 | 33.55 | n/a | 1.61% | 3,948,774 |
| Mar 31, 2025 | 33.07 | 33.20 | 32.59 | 33.02 | n/a | -0.30% | 1,983,856 |
| Mar 28, 2025 | 33.02 | 33.28 | 32.59 | 33.12 | n/a | 0.42% | 2,180,067 |
| Mar 27, 2025 | 32.80 | 33.17 | 32.75 | 32.98 | n/a | 0.37% | 1,965,340 |
| Mar 26, 2025 | 32.68 | 33.09 | 32.66 | 32.86 | n/a | 0.89% | 2,039,083 |
| Mar 25, 2025 | 32.82 | 32.96 | 32.54 | 32.57 | n/a | -0.03% | 1,819,478 |
| Mar 24, 2025 | 32.71 | 33.30 | 32.51 | 32.58 | n/a | 1.53% | 3,091,763 |
| Mar 21, 2025 | 32.30 | 32.64 | 32.02 | 32.09 | n/a | 0.09% | 5,916,648 |