RWE AG (RWE.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 57.10 | 57.10 | 55.72 | 56.22 | -0.46% | 1,130,548 |
| 2026-08-06 | 55.80 | 56.90 | 55.18 | 56.48 | +2.17% | 1,770,509 |
| 2026-08-05 | 57.24 | 57.34 | 55.28 | 55.28 | -2.33% | 1,367,857 |
| 2026-08-04 | 57.26 | 57.62 | 56.34 | 56.60 | -0.77% | 1,101,885 |
| 2026-08-03 | 56.70 | 57.04 | 55.80 | 57.04 | -0.24% | 1,528,567 |
| 2026-07-31 | 56.98 | 57.92 | 56.80 | 57.18 | +1.64% | 1,444,380 |
| 2026-07-30 | 55.68 | 56.74 | 55.50 | 56.26 | +1.04% | 1,014,080 |
| 2026-07-29 | 56.64 | 58.08 | 55.66 | 55.68 | +0.11% | 1,718,909 |
| 2026-07-28 | 57.86 | 57.96 | 55.62 | 55.62 | -2.93% | 1,758,125 |
| 2026-07-27 | 58.86 | 58.88 | 57.04 | 57.30 | -2.55% | 1,209,106 |
| 2026-07-24 | 58.92 | 59.22 | 58.20 | 58.80 | -0.20% | 757,106 |
| 2026-07-23 | 59.54 | 59.56 | 58.58 | 58.92 | -0.10% | 1,506,527 |
| 2026-07-22 | 58.44 | 59.68 | 58.26 | 58.98 | +1.34% | 968,291 |
| 2026-07-21 | 58.16 | 58.80 | 57.80 | 58.20 | +0.31% | 1,157,119 |
| 2026-07-20 | 56.14 | 58.30 | 56.04 | 58.02 | +3.61% | 2,216,271 |
| 2026-07-17 | 55.70 | 56.30 | 55.54 | 56.00 | +0.72% | 1,346,138 |
| 2026-07-16 | 56.48 | 56.62 | 54.88 | 55.60 | -1.97% | 1,372,007 |
| 2026-07-15 | 57.40 | 57.50 | 56.64 | 56.72 | -1.25% | 958,482 |
| 2026-07-14 | 56.00 | 57.50 | 55.90 | 57.44 | +1.84% | 1,276,279 |
| 2026-07-13 | 55.90 | 56.58 | 55.86 | 56.40 | +0.61% | 736,763 |
| 2026-07-10 | 55.76 | 56.70 | 55.76 | 56.06 | -0.81% | 1,005,062 |
| 2026-07-09 | 56.50 | 56.80 | 55.80 | 56.52 | +0.71% | 1,304,244 |
| 2026-07-08 | 57.00 | 57.64 | 55.80 | 56.12 | -0.81% | 1,226,414 |
| 2026-07-07 | 57.82 | 58.00 | 56.26 | 56.58 | -1.57% | 1,074,832 |
| 2026-07-06 | 57.82 | 57.82 | 57.06 | 57.48 | -0.59% | 876,389 |
| 2026-07-03 | 57.34 | 58.04 | 57.22 | 57.82 | +1.69% | 1,211,279 |
| 2026-07-02 | 55.76 | 56.90 | 55.20 | 56.86 | +1.64% | 1,127,561 |
| 2026-07-01 | 56.74 | 56.74 | 55.30 | 55.94 | -1.20% | 1,489,297 |
| 2026-06-30 | 56.70 | 56.84 | 56.16 | 56.62 | +1.11% | 1,778,438 |
| 2026-06-29 | 54.82 | 56.00 | 54.80 | 56.00 | +3.59% | 1,422,360 |
| 2026-06-26 | 55.20 | 55.38 | 54.06 | 54.06 | -2.56% | 2,460,093 |
| 2026-06-25 | 55.20 | 56.00 | 54.78 | 55.48 | +1.76% | 8,110,659 |
| 2026-06-24 | 56.00 | 56.04 | 53.98 | 54.52 | -2.01% | 2,239,195 |
| 2026-06-23 | 54.50 | 56.22 | 54.14 | 55.64 | +0.07% | 4,100,028 |
| 2026-06-22 | 55.86 | 56.14 | 55.48 | 55.60 | +0.91% | 1,091,409 |
| 2026-06-19 | 54.76 | 55.46 | 53.84 | 55.10 | +0.95% | 4,149,965 |
| 2026-06-18 | 55.18 | 55.34 | 53.88 | 54.58 | -0.47% | 1,319,128 |
| 2026-06-17 | 54.86 | 55.12 | 53.86 | 54.84 | -0.22% | 1,970,504 |
| 2026-06-16 | 56.22 | 56.56 | 54.96 | 54.96 | -2.17% | 1,656,498 |
| 2026-06-15 | 57.12 | 57.18 | 56.12 | 56.18 | -2.23% | 1,572,204 |
| 2026-06-12 | 57.34 | 57.56 | 56.30 | 57.46 | -0.07% | 1,298,763 |
| 2026-06-11 | 56.00 | 57.60 | 55.64 | 57.50 | +3.42% | 1,521,106 |
| 2026-06-10 | 55.82 | 56.66 | 55.30 | 55.60 | -0.79% | 1,293,168 |
| 2026-06-09 | 55.94 | 56.76 | 55.58 | 56.04 | -0.11% | 1,283,568 |
| 2026-06-08 | 56.10 | 56.92 | 55.64 | 56.10 | +0.18% | 896,887 |
| 2026-06-05 | 56.56 | 56.56 | 55.86 | 56.00 | +0.36% | 1,135,948 |
| 2026-06-04 | 57.00 | 57.00 | 55.80 | 55.80 | -2.35% | 1,051,460 |
| 2026-06-03 | 55.06 | 57.34 | 55.00 | 57.14 | +3.66% | 1,457,049 |
| 2026-06-02 | 55.30 | 55.74 | 54.76 | 55.12 | -0.22% | 1,191,582 |
| 2026-06-01 | 54.50 | 55.86 | 54.50 | 55.24 | +1.25% | 1,193,835 |
| 2026-05-29 | 54.68 | 55.02 | 54.28 | 54.56 | +0.15% | 7,027,097 |
| 2026-05-28 | 55.14 | 55.62 | 54.22 | 54.48 | -1.27% | 1,861,608 |
| 2026-05-27 | 56.84 | 56.84 | 54.68 | 55.18 | -3.23% | 2,109,981 |
| 2026-05-26 | 57.72 | 57.72 | 56.98 | 57.02 | -0.56% | 1,016,490 |
| 2026-05-25 | 56.82 | 57.48 | 56.72 | 57.34 | +1.24% | 686,111 |
| 2026-05-22 | 55.90 | 57.18 | 55.62 | 56.64 | +0.21% | 1,091,998 |
| 2026-05-21 | 55.80 | 56.60 | 55.72 | 56.52 | -0.18% | 1,437,653 |
| 2026-05-20 | 56.80 | 56.98 | 56.02 | 56.62 | +0.43% | 955,503 |
| 2026-05-19 | 56.24 | 56.90 | 55.98 | 56.38 | -0.11% | 1,316,919 |
| 2026-05-18 | 54.88 | 56.58 | 54.84 | 56.44 | +2.25% | 1,423,645 |
| 2026-05-15 | 55.88 | 56.68 | 54.84 | 55.20 | -2.30% | 1,786,763 |
| 2026-05-14 | 57.24 | 57.42 | 56.04 | 56.50 | -0.81% | 1,527,981 |
| 2026-05-13 | 57.42 | 58.62 | 56.34 | 56.96 | -2.16% | 1,927,086 |
| 2026-05-12 | 59.24 | 59.48 | 58.10 | 58.22 | -2.25% | 1,194,750 |
| 2026-05-11 | 58.86 | 59.74 | 58.64 | 59.56 | +1.40% | 1,027,344 |
| 2026-05-08 | 58.14 | 58.98 | 58.00 | 58.74 | +0.48% | 1,530,239 |
| 2026-05-07 | 58.92 | 59.10 | 57.80 | 58.46 | -1.62% | 1,445,538 |
| 2026-05-06 | 60.28 | 60.40 | 57.78 | 59.42 | -1.39% | 1,823,160 |
| 2026-05-05 | 60.36 | 60.50 | 59.28 | 60.26 | +0.77% | 1,697,209 |
| 2026-05-04 | 60.08 | 60.60 | 59.12 | 59.80 | -3.52% | 1,284,893 |
| 2026-04-30 | 60.38 | 62.00 | 60.30 | 61.98 | +2.21% | 1,704,108 |
| 2026-04-29 | 61.30 | 61.48 | 60.52 | 60.64 | -1.46% | 1,001,233 |
| 2026-04-28 | 61.16 | 61.86 | 60.74 | 61.54 | +1.32% | 1,252,794 |
| 2026-04-27 | 59.68 | 61.18 | 59.66 | 60.74 | +1.33% | 1,131,207 |
| 2026-04-24 | 60.40 | 60.70 | 59.68 | 59.94 | -1.09% | 991,099 |
| 2026-04-23 | 59.80 | 60.60 | 59.52 | 60.60 | +0.73% | 1,023,420 |
| 2026-04-22 | 58.26 | 60.24 | 58.26 | 60.16 | +3.26% | 1,777,051 |
| 2026-04-21 | 57.54 | 58.84 | 57.50 | 58.26 | +1.57% | 1,224,818 |
| 2026-04-20 | 56.46 | 57.86 | 56.44 | 57.36 | +2.61% | 1,933,799 |
| 2026-04-17 | 57.50 | 57.50 | 54.96 | 55.90 | -3.79% | 4,461,442 |
| 2026-04-16 | 59.06 | 59.24 | 57.96 | 58.10 | -1.66% | 1,766,032 |
| 2026-04-15 | 58.66 | 59.12 | 58.54 | 59.08 | +0.34% | 1,101,785 |
| 2026-04-14 | 59.14 | 59.30 | 58.24 | 58.88 | +0.55% | 1,338,490 |
| 2026-04-13 | 59.04 | 59.38 | 58.54 | 58.56 | -0.81% | 777,180 |
| 2026-04-10 | 58.50 | 59.36 | 57.84 | 59.04 | +0.20% | 1,344,151 |
| 2026-04-09 | 58.92 | 59.26 | 58.34 | 58.92 | +0.92% | 1,557,571 |
| 2026-04-08 | 58.90 | 59.26 | 57.56 | 58.38 | -0.51% | 2,085,063 |
| 2026-04-07 | 58.86 | 59.26 | 58.50 | 58.68 | -0.54% | 1,267,451 |
| 2026-04-02 | 58.38 | 59.20 | 57.92 | 59.00 | +0.48% | 1,467,508 |
| 2026-04-01 | 58.38 | 58.98 | 57.92 | 58.72 | +1.80% | 2,200,402 |
| 2026-03-31 | 56.62 | 57.94 | 56.14 | 57.68 | +2.16% | 5,378,630 |
| 2026-03-30 | 54.54 | 56.46 | 54.48 | 56.46 | +3.29% | 1,622,704 |
| 2026-03-27 | 56.22 | 56.34 | 53.70 | 54.66 | -2.39% | 1,702,062 |
| 2026-03-26 | 56.70 | 57.00 | 55.50 | 56.00 | -1.65% | 1,021,183 |
| 2026-03-25 | 55.50 | 56.94 | 55.34 | 56.94 | +3.19% | 1,584,999 |
| 2026-03-24 | 55.00 | 55.54 | 54.56 | 55.18 | +0.44% | 1,117,888 |
| 2026-03-23 | 54.94 | 56.36 | 54.44 | 54.94 | -2.21% | 2,478,731 |
| 2026-03-20 | 58.04 | 58.62 | 55.66 | 56.18 | -2.74% | 4,516,352 |
| 2026-03-19 | 57.46 | 58.38 | 57.16 | 57.76 | -0.35% | 2,041,265 |
| 2026-03-18 | 58.90 | 58.90 | 57.32 | 57.96 | -1.16% | 1,997,485 |
| 2026-03-17 | 57.50 | 58.64 | 57.50 | 58.64 | +2.41% | 1,795,083 |
| 2026-03-16 | 56.88 | 57.46 | 56.64 | 57.26 | +0.42% | 1,527,121 |
| 2026-03-13 | 55.54 | 57.48 | 55.14 | 57.02 | +2.55% | 2,260,450 |
| 2026-03-12 | 52.74 | 56.12 | 52.70 | 55.60 | +3.85% | 4,123,522 |
| 2026-03-11 | 53.60 | 54.24 | 52.76 | 53.54 | -1.25% | 1,901,438 |
| 2026-03-10 | 54.04 | 54.98 | 53.82 | 54.22 | +1.73% | 1,850,437 |
| 2026-03-09 | 52.10 | 53.32 | 51.40 | 53.30 | +0.91% | 1,518,335 |
| 2026-03-06 | 52.56 | 53.02 | 51.86 | 52.82 | +0.42% | 1,891,472 |
| 2026-03-05 | 53.20 | 53.88 | 52.54 | 52.60 | -1.39% | 1,567,097 |
| 2026-03-04 | 52.92 | 53.86 | 52.80 | 53.34 | +0.26% | 1,603,383 |
| 2026-03-03 | 53.20 | 53.60 | 51.90 | 53.20 | -3.10% | 3,947,015 |
| 2026-03-02 | 55.20 | 55.62 | 54.02 | 54.90 | +0.66% | 2,464,844 |
| 2026-02-27 | 54.26 | 54.94 | 53.64 | 54.54 | +1.22% | 2,499,603 |
| 2026-02-26 | 54.14 | 54.90 | 53.28 | 53.88 | -0.88% | 1,823,626 |
| 2026-02-25 | 52.46 | 54.36 | 52.28 | 54.36 | +3.19% | 2,480,122 |
| 2026-02-24 | 52.00 | 52.78 | 51.66 | 52.68 | +1.93% | 1,702,640 |
| 2026-02-23 | 52.00 | 52.26 | 51.40 | 51.68 | -0.31% | 1,108,993 |
| 2026-02-20 | 51.30 | 52.20 | 51.20 | 51.84 | +0.74% | 2,424,941 |
| 2026-02-19 | 51.94 | 52.24 | 50.76 | 51.46 | -2.43% | 1,765,346 |
| 2026-02-18 | 51.68 | 52.92 | 51.40 | 52.74 | +2.01% | 1,916,212 |
| 2026-02-17 | 50.68 | 51.70 | 50.24 | 51.70 | +2.38% | 1,858,833 |
| 2026-02-16 | 49.86 | 50.56 | 49.17 | 50.50 | +1.10% | 2,590,615 |
| 2026-02-13 | 50.92 | 51.58 | 49.25 | 49.95 | -4.13% | 6,694,669 |
| 2026-02-12 | 54.30 | 54.36 | 51.70 | 52.10 | -3.95% | 3,167,236 |
| 2026-02-11 | 53.86 | 54.68 | 53.48 | 54.24 | +1.38% | 2,282,196 |
| 2026-02-10 | 53.30 | 53.54 | 52.82 | 53.50 | -0.11% | 1,253,722 |
| 2026-02-09 | 53.24 | 53.66 | 52.88 | 53.56 | +1.44% | 1,078,760 |
| 2026-02-06 | 52.86 | 53.32 | 52.48 | 52.80 | +0.61% | 3,240,366 |
| 2026-02-05 | 53.16 | 53.44 | 51.48 | 52.48 | -2.42% | 2,496,215 |
| 2026-02-04 | 54.56 | 54.76 | 53.72 | 53.78 | -1.28% | 1,582,439 |
| 2026-02-03 | 53.04 | 54.70 | 52.72 | 54.48 | +1.95% | 2,019,843 |
| 2026-02-02 | 53.32 | 53.98 | 53.20 | 53.44 | -0.15% | 1,537,365 |
| 2026-01-30 | 53.14 | 54.26 | 53.06 | 53.52 | +0.30% | 1,402,809 |
| 2026-01-29 | 53.30 | 53.86 | 52.90 | 53.36 | +0.79% | 2,689,455 |
| 2026-01-28 | 53.00 | 53.36 | 52.40 | 52.94 | +0.23% | 1,130,486 |
| 2026-01-27 | 52.50 | 52.92 | 51.94 | 52.82 | +1.30% | 1,264,223 |
| 2026-01-26 | 51.50 | 52.32 | 51.46 | 52.14 | +1.12% | 1,210,118 |
| 2026-01-23 | 51.26 | 51.82 | 50.98 | 51.56 | +0.51% | 1,459,579 |
| 2026-01-22 | 52.00 | 52.88 | 50.20 | 51.30 | -0.77% | 2,410,483 |
| 2026-01-21 | 51.00 | 51.80 | 50.88 | 51.70 | +1.33% | 1,804,247 |
| 2026-01-20 | 51.34 | 51.34 | 50.50 | 51.02 | -1.20% | 1,662,924 |
| 2026-01-19 | 51.34 | 51.70 | 50.86 | 51.64 | +0.27% | 1,202,972 |
| 2026-01-16 | 50.78 | 51.58 | 50.76 | 51.50 | +1.46% | 2,437,561 |
| 2026-01-15 | 49.90 | 50.84 | 49.49 | 50.76 | +2.84% | 2,528,627 |
| 2026-01-14 | 49.22 | 49.93 | 48.90 | 49.36 | +2.30% | 2,518,127 |
| 2026-01-13 | 49.26 | 49.33 | 47.79 | 48.25 | -0.27% | 1,384,517 |
| 2026-01-12 | 47.94 | 48.40 | 47.80 | 48.38 | +0.88% | 981,128 |
| 2026-01-09 | 47.84 | 48.23 | 47.43 | 47.96 | +0.02% | 1,290,788 |
| 2026-01-08 | 48.00 | 48.34 | 47.75 | 47.95 | -0.04% | 1,489,463 |
| 2026-01-07 | 47.98 | 48.82 | 47.89 | 47.97 | +0.21% | 1,595,029 |
| 2026-01-06 | 47.33 | 48.42 | 47.25 | 47.87 | +1.33% | 2,087,672 |
| 2026-01-05 | 46.90 | 47.24 | 46.24 | 47.24 | +0.70% | 1,850,301 |
| 2026-01-02 | 45.24 | 47.12 | 45.10 | 46.91 | +3.65% | 1,727,245 |
| 2025-12-30 | 45.08 | 45.29 | 44.94 | 45.26 | +0.47% | 608,968 |
| 2025-12-29 | 44.87 | 45.07 | 44.51 | 45.05 | +0.60% | 955,763 |
| 2025-12-23 | 44.32 | 44.78 | 44.18 | 44.78 | +1.40% | 1,007,913 |
| 2025-12-22 | 44.20 | 44.30 | 43.70 | 44.16 | -0.94% | 973,432 |
| 2025-12-19 | 44.00 | 44.58 | 43.75 | 44.58 | +1.87% | 2,461,863 |
| 2025-12-18 | 43.87 | 44.01 | 43.56 | 43.76 | -0.23% | 1,385,332 |
| 2025-12-17 | 44.50 | 44.72 | 43.73 | 43.86 | -0.05% | 1,824,982 |
| 2025-12-16 | 43.79 | 44.40 | 43.68 | 43.88 | +0.25% | 1,452,423 |
| 2025-12-15 | 43.61 | 43.82 | 43.26 | 43.77 | +0.81% | 774,850 |
| 2025-12-12 | 43.30 | 43.52 | 43.03 | 43.42 | +0.74% | 1,311,025 |
| 2025-12-11 | 43.36 | 43.38 | 42.91 | 43.10 | -0.99% | 1,079,481 |
| 2025-12-10 | 43.72 | 43.75 | 43.24 | 43.53 | -0.32% | 1,214,603 |
| 2025-12-09 | 43.45 | 43.81 | 43.32 | 43.67 | +0.46% | 1,102,702 |
| 2025-12-08 | 43.27 | 43.55 | 42.98 | 43.47 | +0.95% | 960,086 |
| 2025-12-05 | 43.41 | 43.70 | 42.83 | 43.06 | -1.22% | 1,826,782 |
| 2025-12-04 | 43.77 | 43.80 | 42.82 | 43.59 | -0.41% | 1,703,929 |
| 2025-12-03 | 43.49 | 44.15 | 43.32 | 43.77 | +0.81% | 2,022,154 |
| 2025-12-02 | 43.55 | 43.64 | 43.13 | 43.42 | +0.28% | 1,282,001 |
| 2025-12-01 | 43.58 | 43.89 | 43.14 | 43.30 | -1.01% | 1,617,052 |
| 2025-11-28 | 43.42 | 43.76 | 43.32 | 43.74 | +0.69% | 1,250,584 |
| 2025-11-27 | 44.05 | 44.17 | 43.44 | 43.44 | -1.52% | 1,295,252 |
| 2025-11-26 | 43.32 | 44.11 | 43.18 | 44.11 | +1.61% | 1,552,405 |
| 2025-11-25 | 44.20 | 44.20 | 43.02 | 43.41 | -1.52% | 1,472,173 |
| 2025-11-24 | 44.23 | 44.32 | 43.77 | 44.08 | +0.09% | 3,305,794 |
| 2025-11-21 | 44.51 | 44.68 | 43.86 | 44.04 | -2.35% | 1,718,930 |
| 2025-11-20 | 44.15 | 45.23 | 44.15 | 45.10 | +2.71% | 2,306,018 |
| 2025-11-19 | 44.70 | 44.76 | 43.91 | 43.91 | -2.01% | 1,651,592 |
| 2025-11-18 | 45.15 | 45.30 | 44.75 | 44.81 | -1.75% | 2,000,834 |
| 2025-11-17 | 45.77 | 45.98 | 45.35 | 45.61 | -0.18% | 1,496,200 |
| 2025-11-14 | 45.31 | 45.69 | 44.79 | 45.69 | -0.09% | 2,446,550 |
| 2025-11-13 | 46.54 | 46.87 | 45.61 | 45.73 | -2.41% | 2,162,010 |
| 2025-11-12 | 44.00 | 46.95 | 43.93 | 46.86 | +9.13% | 5,212,022 |
| 2025-11-11 | 43.52 | 43.75 | 42.62 | 42.94 | -1.22% | 2,292,534 |
| 2025-11-10 | 43.01 | 43.74 | 42.89 | 43.47 | +1.78% | 1,678,616 |
| 2025-11-07 | 43.26 | 43.38 | 42.66 | 42.71 | -0.95% | 1,365,177 |
| 2025-11-06 | 42.87 | 43.77 | 42.45 | 43.12 | +1.24% | 2,316,560 |
| 2025-11-05 | 42.46 | 42.64 | 42.02 | 42.59 | +0.31% | 2,127,212 |
| 2025-11-04 | 42.77 | 42.78 | 42.34 | 42.46 | -1.00% | 2,502,149 |
| 2025-11-03 | 42.58 | 43.05 | 42.46 | 42.89 | +0.54% | 1,003,965 |
| 2025-10-31 | 43.00 | 43.09 | 42.61 | 42.66 | -0.93% | 1,439,957 |
| 2025-10-30 | 42.35 | 43.06 | 42.31 | 43.06 | +1.65% | 2,633,706 |
| 2025-10-29 | 41.00 | 42.46 | 40.92 | 42.36 | +2.97% | 2,429,166 |
| 2025-10-28 | 40.73 | 41.18 | 40.41 | 41.14 | +1.66% | 1,610,426 |
| 2025-10-27 | 40.70 | 40.83 | 40.13 | 40.47 | -0.25% | 1,769,460 |
| 2025-10-24 | 40.33 | 40.71 | 40.10 | 40.57 | +0.32% | 1,189,372 |
| 2025-10-23 | 40.00 | 40.50 | 39.36 | 40.44 | -0.12% | 1,729,294 |
| 2025-10-22 | 40.67 | 41.29 | 40.44 | 40.49 | -0.61% | 1,598,265 |
| 2025-10-21 | 40.90 | 41.12 | 40.56 | 40.74 | -0.66% | 1,946,885 |
| 2025-10-20 | 40.95 | 41.24 | 40.87 | 41.01 | +0.24% | 1,754,772 |
| 2025-10-17 | 41.21 | 41.29 | 40.45 | 40.91 | -1.68% | 2,027,373 |
| 2025-10-16 | 41.10 | 41.61 | 41.00 | 41.61 | +1.51% | 1,518,936 |
| 2025-10-15 | 40.94 | 41.07 | 40.45 | 40.99 | +0.89% | 1,733,217 |
| 2025-10-14 | 40.91 | 41.00 | 40.23 | 40.63 | -0.90% | 1,353,241 |
| 2025-10-13 | 40.42 | 41.03 | 40.30 | 41.00 | +1.43% | 1,330,123 |
| 2025-10-10 | 40.41 | 40.83 | 40.25 | 40.42 | -0.22% | 1,348,629 |
| 2025-10-09 | 40.64 | 40.91 | 40.39 | 40.51 | +0.02% | 1,556,749 |
| 2025-10-08 | 40.20 | 40.85 | 40.10 | 40.50 | +1.43% | 2,610,128 |
| 2025-10-07 | 40.00 | 40.24 | 39.56 | 39.93 | +0.35% | 1,977,739 |
| 2025-10-06 | 39.36 | 39.85 | 39.13 | 39.79 | +1.35% | 1,987,017 |
| 2025-10-03 | 39.16 | 39.35 | 39.00 | 39.26 | +0.56% | 1,533,652 |
| 2025-10-02 | 38.92 | 39.13 | 38.55 | 39.04 | -0.08% | 2,543,539 |
| 2025-10-01 | 37.90 | 39.20 | 37.86 | 39.07 | +3.31% | 3,263,514 |
| 2025-09-30 | 37.63 | 37.86 | 37.41 | 37.82 | +0.11% | 1,413,711 |
| 2025-09-29 | 37.95 | 38.10 | 37.53 | 37.78 | -0.34% | 1,338,643 |
| 2025-09-26 | 37.45 | 37.92 | 37.30 | 37.91 | +1.72% | 1,825,792 |
| 2025-09-25 | 37.08 | 37.51 | 36.98 | 37.27 | +0.43% | 1,582,353 |
| 2025-09-24 | 36.75 | 37.27 | 36.67 | 37.11 | +1.31% | 1,595,674 |
| 2025-09-23 | 36.63 | 36.90 | 36.41 | 36.63 | +0.88% | 1,433,521 |
| 2025-09-22 | 35.59 | 36.31 | 35.59 | 36.31 | +2.43% | 1,854,995 |
| 2025-09-19 | 35.26 | 35.55 | 35.22 | 35.45 | +0.57% | 4,729,185 |
| 2025-09-18 | 35.69 | 35.83 | 35.25 | 35.25 | -1.43% | 1,774,505 |
| 2025-09-17 | 35.59 | 36.13 | 35.59 | 35.76 | +0.39% | 1,914,008 |
| 2025-09-16 | 36.27 | 36.38 | 35.62 | 35.62 | -1.44% | 1,637,490 |
| 2025-09-15 | 35.91 | 36.24 | 35.83 | 36.14 | +0.58% | 1,358,596 |
| 2025-09-12 | 35.95 | 36.03 | 35.72 | 35.93 | +0.50% | 1,265,529 |
| 2025-09-11 | 35.90 | 36.02 | 35.58 | 35.75 | -0.31% | 1,361,072 |
| 2025-09-10 | 35.67 | 35.86 | 35.55 | 35.86 | +0.42% | 1,197,527 |
| 2025-09-09 | 35.82 | 35.99 | 35.56 | 35.71 | -0.31% | 1,166,776 |
| 2025-09-08 | 35.53 | 35.93 | 35.34 | 35.82 | +2.28% | 2,035,799 |
| 2025-09-05 | 34.68 | 35.16 | 34.61 | 35.02 | +1.04% | 1,530,268 |
| 2025-09-04 | 34.27 | 34.84 | 34.25 | 34.66 | +2.00% | 1,476,183 |
| 2025-09-03 | 33.88 | 34.14 | 33.72 | 33.98 | +0.15% | 1,261,738 |
| 2025-09-02 | 34.40 | 34.43 | 33.77 | 33.93 | -1.19% | 1,280,308 |
| 2025-09-01 | 34.31 | 34.61 | 34.12 | 34.34 | +0.29% | 930,980 |
| 2025-08-29 | 34.38 | 34.50 | 34.20 | 34.24 | -0.93% | 1,045,770 |
| 2025-08-28 | 35.00 | 35.10 | 34.37 | 34.56 | -1.03% | 1,327,991 |
| 2025-08-27 | 35.00 | 35.27 | 34.81 | 34.92 | -0.23% | 879,083 |
| 2025-08-26 | 35.35 | 35.49 | 35.00 | 35.00 | -0.99% | 1,523,849 |
| 2025-08-25 | 35.18 | 35.37 | 34.87 | 35.35 | -1.04% | 1,591,290 |
| 2025-08-22 | 35.70 | 35.89 | 35.48 | 35.72 | +0.08% | 1,046,238 |
| 2025-08-21 | 35.40 | 35.69 | 35.38 | 35.69 | +0.90% | 1,064,070 |
| 2025-08-20 | 35.34 | 35.53 | 35.11 | 35.37 | +0.31% | 1,105,584 |
| 2025-08-19 | 35.35 | 35.68 | 35.15 | 35.26 | +0.20% | 1,182,054 |
| 2025-08-18 | 35.08 | 35.76 | 35.08 | 35.19 | +1.03% | 1,573,695 |
| 2025-08-15 | 34.68 | 35.27 | 34.68 | 34.83 | +0.72% | 2,112,249 |
| 2025-08-14 | 34.65 | 35.20 | 33.86 | 34.58 | -2.51% | 5,536,516 |
| 2025-08-13 | 35.50 | 35.82 | 35.43 | 35.47 | -0.14% | 1,084,854 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.13%). Worst month: May (-4.41%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is RWE AG's (RWE.DE) latest close?
56.22 on 2026-08-07, from the Closelook data lake's daily price record.
What is RWE.DE's 52-week high and low?
62.00 high and 33.72 low over the trailing 52 weeks, as of 2026-08-07.
What is RWE AG's strongest and weakest month historically?
Historically, RWE.DE's strongest calendar month has been Sep (average +10.13%) and its weakest May (average -4.41%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.