RWE AG (1RWE) Historical Prices

0 Followers

Time Period

Events

IT:1RWE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	58.58	59.50	58.58	59.44	59.44	+2.27%	147	0.24
Nov 10, 2026	58.70	58.70	58.70	58.12	58.12	+0.76%	70	0.11
Nov 09, 2026	57.34	57.34	57.34	58.74	58.74	+1.84%	350	0.55
Nov 06, 2026	57.22	57.24	57.22	57.68	57.68	+1.23%	144	0.23
Nov 05, 2026	58.50	58.50	56.70	56.98	56.98	-0.70%	2,049	3.27
Nov 04, 2026	57.20	57.20	57.20	57.38	57.38	+0.88%	49	0.08
Nov 03, 2026	56.30	56.30	56.30	56.88	56.88	+0.18%	23	0.04
Nov 02, 2026	56.98	57.18	56.98	56.78	56.78	-1.32%	400	0.60
Oct 30, 2026	57.54	59.40	55.24	57.54	57.54	-2.14%	0	0.00
Oct 29, 2026	59.00	59.20	58.74	58.80	58.80	+0.93%	220	0.31
Oct 28, 2026	57.90	57.90	57.90	58.26	58.26	+1.32%	71	0.09
Oct 27, 2026	56.54	56.80	56.54	57.50	57.50	+1.48%	563	0.75
Oct 26, 2026	56.52	56.78	56.44	56.66	56.66	+1.87%	4,089	5.84
Oct 23, 2026	56.52	56.52	54.64	55.62	55.62	-2.46%	894	1.20
Oct 22, 2026	57.58	57.58	57.58	57.02	57.02	-1.89%	315	0.42
Oct 21, 2026	57.74	58.12	57.72	58.12	58.12	+1.68%	150	0.20
Oct 20, 2026	57.24	57.38	56.86	57.16	57.16	-0.28%	239	0.32
Oct 19, 2026	57.88	57.88	57.88	57.32	57.32	-2.65%	1	0.00
Oct 16, 2026	58.62	59.08	58.62	58.88	58.88	+1.87%	281	0.37
Oct 15, 2026	58.04	58.04	57.46	57.80	57.80	-2.60%	128	0.17
Oct 14, 2026	58.92	58.92	58.92	58.88	58.88	-0.78%	480	0.63
Oct 13, 2026	59.04	59.68	58.98	59.34	59.34	-7.28%	9,548	15.49
Oct 12, 2026	58.80	64.00	58.80	64.00	64.00	+10.34%	2,599	4.52
Oct 09, 2026	58.10	58.10	58.10	58.00	58.00	+1.36%	190	0.33
Oct 08, 2026	57.62	57.78	57.30	57.22	57.22	-0.73%	403	0.71
Oct 07, 2026	57.66	57.66	57.66	57.64	57.64	-1.23%	16	0.03
Oct 06, 2026	58.80	58.80	58.56	58.36	58.36	-1.22%	260	0.46
Oct 05, 2026	59.08	64.20	56.10	59.08	59.08	+0.00%	0	0.00
Oct 02, 2026	59.08	64.20	56.10	59.08	59.08	+1.27%	0	0.00
Oct 01, 2026	59.06	59.06	58.16	58.34	58.34	-1.65%	677	1.19
Sep 30, 2026	59.70	59.70	59.48	59.32	59.32	+0.64%	191	0.34
Sep 29, 2026	59.30	59.32	59.30	58.94	58.94	-0.64%	340	0.60
Sep 28, 2026	59.84	60.00	59.80	59.32	59.32	+0.00%	256	0.45
Sep 25, 2026	59.42	60.08	59.42	59.32	59.32	+0.34%	2,844	5.43
Sep 24, 2026	59.82	59.84	59.08	59.12	59.12	-1.47%	1,013	1.97
Sep 23, 2026	60.40	60.54	60.40	60.00	60.00	+3.91%	28	0.05
Sep 22, 2026	60.46	60.46	57.74	57.74	57.74	-3.67%	1,252	2.44
Sep 21, 2026	59.94	64.20	57.20	59.94	59.94	-1.09%	0	0.00
Sep 18, 2026	60.32	60.32	60.32	60.60	60.60	-0.16%	100	0.19
Sep 17, 2026	60.24	60.40	60.22	60.70	60.70	+1.37%	309	0.54
Sep 16, 2026	59.50	59.80	59.42	59.88	59.88	+2.67%	156	0.27
Sep 15, 2026	57.00	57.00	57.00	58.32	58.32	+1.25%	100	0.17
Sep 14, 2026	57.70	57.70	57.70	57.60	57.60	-3.49%	1	0.00
Sep 11, 2026	60.02	60.02	59.10	59.68	59.68	-0.73%	52	0.09
Sep 10, 2026	60.18	60.18	60.18	60.12	60.12	-0.13%	2	0.00
Sep 09, 2026	59.80	60.60	59.80	60.20	60.20	+1.48%	548	0.90
Sep 08, 2026	59.26	59.56	59.10	59.32	59.32	-0.30%	507	0.83
Sep 07, 2026	59.60	59.72	59.60	59.50	59.50	+2.02%	11	0.02
Sep 04, 2026	58.00	58.26	57.96	58.32	58.32	+0.76%	1,517	2.47
Sep 03, 2026	57.70	57.70	57.50	57.88	57.88	-0.34%	1,063	1.77

RWE AG historical prices

RWE AG (1RWE) Historical Prices

Become an Expert with TipRanks Premium