Rwe AG (RWEOY)
OTC: RWEOY
· Real-Time Price · USD
40.30
-1.29 (-3.10%)
At close: Aug 14, 2025, 3:51 PM
40.38
0.20%
After-hours: Aug 14, 2025, 03:46 PM EDT
RWEOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.03 | 40.45 | 39.90 | 40.38 | 40.51 | -2.91% | 54,336 |
| Aug 13, 2025 | 41.92 | 41.92 | 41.43 | 41.59 | 41.59 | -0.07% | 30,500 |
| Aug 12, 2025 | 41.53 | 41.83 | 41.43 | 41.62 | 41.62 | 0.58% | 19,100 |
| Aug 11, 2025 | 40.90 | 41.43 | 40.79 | 41.38 | 41.38 | -1.22% | 49,913 |
| Aug 8, 2025 | 42.44 | 42.44 | 41.83 | 41.89 | 41.89 | -0.81% | 19,800 |
| Aug 7, 2025 | 42.17 | 42.27 | 42.06 | 42.23 | 42.23 | -0.94% | 38,205 |
| Aug 6, 2025 | 42.74 | 42.90 | 42.63 | 42.63 | 42.63 | 0.61% | 76,921 |
| Aug 5, 2025 | 42.26 | 42.37 | 42.11 | 42.37 | 42.37 | 1.10% | 24,235 |
| Aug 4, 2025 | 41.76 | 42.09 | 41.76 | 41.91 | 41.91 | 1.58% | 32,900 |
| Aug 1, 2025 | 41.79 | 41.79 | 41.22 | 41.26 | 41.26 | 0.49% | 32,600 |
| Jul 31, 2025 | 41.12 | 41.39 | 40.81 | 41.06 | 41.06 | -1.04% | 48,026 |
| Jul 30, 2025 | 41.79 | 41.94 | 41.42 | 41.49 | 41.49 | -1.66% | 72,020 |
| Jul 29, 2025 | 42.20 | 42.28 | 41.94 | 42.19 | 42.19 | 0.79% | 992,029 |
| Jul 28, 2025 | 41.71 | 42.01 | 41.61 | 41.86 | 41.86 | -1.32% | 1,329,718 |
| Jul 25, 2025 | 42.43 | 42.66 | 41.91 | 42.42 | 42.42 | -0.05% | 15,500 |
| Jul 24, 2025 | 42.89 | 42.96 | 42.44 | 42.44 | 42.44 | -2.12% | 1,173,700 |
| Jul 23, 2025 | 43.48 | 43.64 | 42.96 | 43.36 | 43.36 | -2.54% | 66,923 |
| Jul 22, 2025 | 44.17 | 44.54 | 44.11 | 44.49 | 44.49 | 2.58% | 14,240 |
| Jul 21, 2025 | 43.04 | 43.60 | 43.00 | 43.37 | 43.37 | 2.43% | 18,200 |
| Jul 18, 2025 | 42.69 | 42.70 | 42.34 | 42.34 | 42.34 | 0.95% | 29,139 |