RWE AG (RWE.DE)
31.12
0.12 (0.39%)
At close: Mar 07, 2025, 5:29 PM
RWE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 31.19 | 31.28 | 30.52 | 31.12 | 0.12 | 0.39% | 2,856,352 |
| Mar 6, 2025 | 30.44 | 31.18 | 30.39 | 31.00 | 0.55 | 1.81% | 3,403,348 |
| Mar 5, 2025 | 30.20 | 30.97 | 30.20 | 30.45 | 0.10 | 0.33% | 2,781,977 |
| Mar 4, 2025 | 30.70 | 30.93 | 30.24 | 30.35 | -0.27 | -0.88% | 2,209,421 |
| Mar 3, 2025 | 30.26 | 30.79 | 30.10 | 30.62 | 0.30 | 0.99% | 2,096,648 |
| Feb 28, 2025 | 30.16 | 30.45 | 29.83 | 30.32 | 0.20 | 0.66% | 2,517,605 |
| Feb 27, 2025 | 30.54 | 30.60 | 29.94 | 30.12 | -0.55 | -1.79% | 3,370,118 |
| Feb 26, 2025 | 30.48 | 30.75 | 30.21 | 30.67 | 0.51 | 1.69% | 1,850,094 |
| Feb 25, 2025 | 30.32 | 30.66 | 30.16 | 30.16 | -0.09 | -0.30% | 2,668,276 |
| Feb 24, 2025 | 29.70 | 30.26 | 29.57 | 30.25 | 1.12 | 3.84% | 3,595,665 |
| Feb 21, 2025 | 28.86 | 29.26 | 28.64 | 29.13 | 0.32 | 1.11% | 3,224,113 |
| Feb 20, 2025 | 28.72 | 29.30 | 28.55 | 28.81 | 0.33 | 1.16% | 3,709,585 |
| Feb 19, 2025 | 28.47 | 29.01 | 28.32 | 28.48 | 0.07 | 0.25% | 2,719,623 |
| Feb 18, 2025 | 28.59 | 28.65 | 28.10 | 28.41 | -0.06 | -0.21% | 2,688,393 |
| Feb 17, 2025 | 28.60 | 28.80 | 28.32 | 28.47 | -0.08 | -0.28% | 1,905,566 |
| Feb 14, 2025 | 28.30 | 28.71 | 28.24 | 28.55 | 0.17 | 0.60% | 2,108,054 |
| Feb 13, 2025 | 28.21 | 28.70 | 27.95 | 28.38 | -0.07 | -0.25% | 4,023,512 |
| Feb 12, 2025 | 29.14 | 29.36 | 28.37 | 28.45 | -0.61 | -2.10% | 3,238,780 |
| Feb 11, 2025 | 29.19 | 29.35 | 28.95 | 29.06 | -0.14 | -0.48% | 1,762,302 |
| Feb 10, 2025 | 28.81 | 29.24 | 28.71 | 29.20 | 0.55 | 1.92% | 2,336,385 |
| Feb 7, 2025 | 29.36 | 29.77 | 28.65 | 28.65 | -0.69 | -2.35% | 4,134,849 |
| Feb 6, 2025 | 29.99 | 30.12 | 29.16 | 29.34 | -0.66 | -2.20% | 3,403,325 |
| Feb 5, 2025 | 29.65 | 30.06 | 29.43 | 30.00 | 0.28 | 0.94% | 2,661,215 |
| Feb 4, 2025 | 29.63 | 29.74 | 29.31 | 29.72 | 0.09 | 0.30% | 2,200,517 |
| Feb 3, 2025 | 29.65 | 29.81 | 29.29 | 29.63 | -0.25 | -0.84% | 1,835,614 |
| Jan 31, 2025 | 29.72 | 30.04 | 29.67 | 29.88 | 0.27 | 0.91% | 2,033,260 |
| Jan 30, 2025 | 29.38 | 29.76 | 29.16 | 29.61 | 0.24 | 0.82% | 1,730,979 |
| Jan 29, 2025 | 29.01 | 29.37 | 28.72 | 29.37 | 0.36 | 1.24% | 2,248,247 |
| Jan 28, 2025 | 28.55 | 29.65 | 28.41 | 29.01 | 0.49 | 1.72% | 2,852,191 |
| Jan 27, 2025 | 28.70 | 29.08 | 28.52 | 28.52 | -0.19 | -0.66% | 2,314,282 |
| Jan 24, 2025 | 28.93 | 29.02 | 28.54 | 28.71 | -0.18 | -0.62% | 1,696,612 |
| Jan 23, 2025 | 28.66 | 28.92 | 28.61 | 28.89 | 0.24 | 0.84% | 1,341,818 |
| Jan 22, 2025 | 29.34 | 29.40 | 28.64 | 28.65 | -0.75 | -2.55% | 2,649,237 |
| Jan 21, 2025 | 28.80 | 29.41 | 28.66 | 29.40 | -0.11 | -0.37% | 2,180,355 |
| Jan 20, 2025 | 29.43 | 29.67 | 29.09 | 29.51 | 0.16 | 0.55% | 1,840,904 |
| Jan 17, 2025 | 29.29 | 29.76 | 29.22 | 29.35 | 0.34 | 1.17% | 2,916,752 |
| Jan 16, 2025 | 29.03 | 29.13 | 28.68 | 29.01 | 0.03 | 0.10% | 2,199,882 |
| Jan 15, 2025 | 28.57 | 29.19 | 28.39 | 28.98 | 0.62 | 2.19% | 2,211,092 |
| Jan 14, 2025 | 28.67 | 28.69 | 28.22 | 28.36 | -0.22 | -0.77% | 1,889,060 |
| Jan 13, 2025 | 28.18 | 28.92 | 28.16 | 28.58 | 0.44 | 1.56% | 2,145,733 |
| Jan 10, 2025 | 28.50 | 28.55 | 27.98 | 28.14 | -0.40 | -1.40% | 3,319,307 |
| Jan 9, 2025 | 29.18 | 29.33 | 28.52 | 28.54 | -0.73 | -2.49% | 2,620,368 |
| Jan 8, 2025 | 29.72 | 29.78 | 29.08 | 29.27 | -0.72 | -2.40% | 3,027,150 |
| Jan 7, 2025 | 30.23 | 30.41 | 29.93 | 29.99 | -0.28 | -0.93% | 2,022,927 |
| Jan 6, 2025 | 30.44 | 30.47 | 30.08 | 30.27 | -0.06 | -0.20% | 1,864,312 |
| Jan 3, 2025 | 29.67 | 30.50 | 29.32 | 30.33 | 0.77 | 2.60% | 3,711,652 |
| Jan 2, 2025 | 28.93 | 29.66 | 28.88 | 29.56 | 0.73 | 2.53% | 2,958,886 |
| Dec 30, 2024 | 28.48 | 28.83 | 28.44 | 28.83 | 0.25 | 0.87% | 1,548,094 |
| Dec 27, 2024 | 28.26 | 28.58 | 28.02 | 28.58 | 0.12 | 0.42% | 2,222,263 |
| Dec 23, 2024 | 28.25 | 28.46 | 28.02 | 28.46 | 0.21 | 0.74% | 1,604,176 |