Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RWE AG logo
RWE.DE
RWE AG
13:11:38
55.22 €
0.0000 (%0.00)
Previous Close: 54.58
Day Low₺53.84
Day High₺55.46
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RWE.DE: RWE AG Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 54.9353
CLOSE 55.0684

Low

LOW 45.1

High

HIGH 62
DATEOPENHIGHLOWCLOSE
01/02/202645.2447.1245.146.87
01/05/202646.947.2446.2447.12
01/06/202647.3348.4247.2547.95
01/07/202647.9848.8247.8947.9
01/08/20264848.3447.7547.82
01/09/202647.8448.2347.4348.03
01/12/202647.9448.447.848.32
01/13/202649.2649.3347.7948.24
01/14/202649.2249.9348.949.41
01/15/202649.950.8449.4950.66
01/16/202650.7851.5850.7651.4
01/19/202651.3451.750.8651.64
01/20/202651.3451.3450.551.02
01/21/20265151.850.8851.7
01/22/20265252.8850.251.3
01/23/202651.2651.8250.9851.56
01/26/202651.552.3251.4652.14
01/27/202652.552.9251.9452.82
01/28/20265353.3652.452.94
01/29/202653.353.8652.953.36
01/30/202653.1454.2653.0653.52
02/02/202653.3253.9853.253.44
02/03/202653.0454.752.7254.48
02/04/202654.5654.7653.7253.78
02/05/202653.1653.4451.4852.48
02/06/202652.8653.3252.4852.8
02/09/202653.2453.6652.8853.56
02/10/202653.353.5452.8253.5
02/11/202653.8654.6853.4854.24
02/12/202654.354.3651.752.1
02/13/202650.9251.5849.2549.95
02/16/202649.8650.5649.1750.5
02/17/202650.6851.750.2451.7
02/18/202651.6852.9251.452.74
02/19/202651.9452.2450.7651.46
02/20/202651.352.251.251.84
02/23/20265252.2651.451.68
02/24/20265252.7851.6652.68
02/25/202652.4654.3652.2854.36
02/26/202654.1454.953.2853.88
02/27/202654.2654.9453.6454.54
03/02/202655.255.6254.0254.9
03/03/202653.253.651.953.2
03/04/202652.9253.8652.853.34
03/05/202653.253.8852.5452.6
03/06/202652.5653.0251.8652.82
03/09/202652.153.3251.453.3
03/10/202654.0454.9853.8254.22
03/11/202653.654.2452.7653.54
03/12/202652.7456.1252.755.6
03/13/202655.5457.4855.1457.02
03/16/202656.8857.4656.6457.26
03/17/202657.558.6457.558.64
03/18/202658.958.957.3257.96
03/19/202657.4658.3857.1657.76
03/20/202658.0458.6255.6656.18
03/23/202654.9456.3654.4454.94
03/24/20265555.5454.5655.18
03/25/202655.556.9455.3456.94
03/26/202656.75755.556
03/27/202656.2256.3453.754.66
03/30/202654.5456.4654.4856.46
03/31/202656.6257.9456.1457.68
04/01/202658.3858.9857.9258.72
04/02/202658.3859.257.9259
04/07/202658.8659.2658.558.68
04/08/202658.959.2657.5658.38
04/09/202658.9259.2658.3458.92
04/10/202658.559.3657.8459.04
04/13/202659.0459.3858.5458.56
04/14/202659.1459.358.2458.88
04/15/202658.6659.1258.5459.08
04/16/202659.0659.2457.9658.1
04/17/202657.557.554.9655.9
04/20/202656.4657.8656.4457.36
04/21/202657.5458.8457.558.26
04/22/202658.2660.2458.2660.16
04/23/202659.860.659.5260.6
04/24/202660.460.759.6859.94
04/27/202659.6861.1859.6660.74
04/28/202661.1661.8660.7461.54
04/29/202661.361.4860.5260.64
04/30/202660.386260.361.98
05/04/202660.0860.659.1259.8
05/05/202660.3660.559.2860.26
05/06/202660.2860.457.7859.42
05/07/202658.9259.157.858.46
05/08/202658.1458.985858.74
05/11/202658.8659.7458.6459.56
05/12/202659.2459.4858.158.22
05/13/202657.4258.6256.3456.96
05/14/202657.2457.4256.0456.5
05/15/202655.8856.6854.8455.2
05/18/202654.8856.5854.8456.44
05/19/202656.2456.955.9856.38
05/20/202656.856.9856.0256.62
05/21/202655.856.655.7256.52
05/22/202655.957.1855.6256.64
05/25/202656.8257.4856.7257.34
05/26/202657.7257.7256.9857.02
05/27/202656.8456.8454.6855.18
05/28/202655.1455.6254.2254.48
05/29/202654.6855.0254.2854.56
06/01/202654.555.8654.555.24
06/02/202655.355.7454.7655.12
06/03/202655.0657.345557.14
06/04/2026575755.855.8
06/05/202656.5656.5655.8656
06/08/202656.156.9255.6456.1
06/09/202655.9456.7655.5856.04
06/10/202655.8256.6655.355.6
06/11/20265657.655.6457.5
06/12/202657.3457.5656.357.46
06/15/202657.1257.1856.1256.18
06/16/202656.2256.5654.9654.96
06/17/202654.8655.1253.8654.84
06/18/202655.1855.3453.8854.58
06/19/202654.7655.4653.8455.1