RWEOY - RWE Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201826.2226.4426.1926.2726.2710,124
Apr 19, 201826.9527.0026.8927.0027.006,900
Apr 18, 201826.6326.8726.6326.8126.8118,900
Apr 17, 201826.0226.1826.0226.1826.186,400
Apr 16, 201825.8025.8025.7125.8025.804,700
Apr 13, 201825.7425.7825.6725.7225.722,800
Apr 12, 201825.2725.5025.2425.4525.455,600
Apr 11, 201824.7225.0124.7224.8824.8822,500
Apr 10, 201824.7524.8424.6624.8324.835,600
Apr 09, 201824.8625.0024.8024.8424.843,200
Apr 06, 201824.8724.8924.4924.5824.584,500
Apr 05, 201824.6324.6324.5524.5624.5614,000
Apr 04, 201824.6124.8024.5424.8024.807,300
Apr 03, 201824.7124.7124.3724.6024.607,900
Apr 02, 201824.8524.8524.0924.2724.277,800
Mar 29, 201824.7624.8824.7024.8024.809,900
Mar 28, 201824.7325.0024.7324.8624.8612,000
Mar 27, 201824.5424.8024.2824.3724.3731,400
Mar 26, 201824.7024.8724.5424.8124.8112,400
Mar 23, 201824.4724.5324.1824.1824.1820,100
Mar 22, 201824.3924.4924.1824.2124.2110,400
Mar 21, 201824.3924.5424.2524.3824.3811,000
Mar 20, 201824.5724.5824.4424.5324.5315,900
Mar 19, 201824.6424.7824.5424.7624.7612,700
Mar 16, 201824.5224.7624.5224.6524.655,300
Mar 15, 201824.1724.4324.1724.3924.397,400
Mar 14, 201824.5324.7224.4524.5924.5914,700
Mar 13, 201824.3724.4723.2823.5023.5018,200
Mar 12, 201823.8824.6223.7624.1524.1527,300
Mar 09, 201821.8822.2021.8822.2022.209,600
Mar 08, 201822.0022.0321.8921.9521.9513,200
Mar 07, 201821.7021.8721.6321.8721.877,100
Mar 06, 201821.5221.6221.4121.5421.5420,800
Mar 05, 201820.2221.0220.2220.9620.9625,500
Mar 02, 201819.7419.8819.6219.8819.8815,700
Mar 01, 201819.8219.9919.7419.8919.894,100
Feb 28, 201820.0120.0919.9019.9019.905,700
Feb 27, 201820.8220.8220.3320.3920.398,800
Feb 26, 201820.2220.3620.0620.3620.366,200
Feb 23, 201820.4420.5520.3320.5120.519,700
Feb 22, 201819.9120.1119.8820.0420.045,400
Feb 21, 201819.9719.9819.6519.7119.7111,700
Feb 20, 201819.9820.3919.9620.3120.318,300
Feb 16, 201819.7719.9719.7419.8119.8112,600
Feb 15, 201819.6319.9019.5019.8519.8515,300
Feb 14, 201819.8720.3419.8720.3020.3013,400
Feb 13, 201819.4219.5119.2219.4819.4845,000
Feb 12, 201819.0719.3419.0219.2919.2911,600
Feb 09, 201818.6618.7718.4018.7718.7752,500
Feb 08, 201819.0219.2018.8118.8118.8123,400
Feb 07, 201819.0019.1618.9318.9318.9336,500
Feb 06, 201818.5419.1418.5419.1119.1132,300
Feb 05, 201819.2419.3318.5418.5418.5424,000
Feb 02, 201819.4919.5019.3019.3619.368,200
Feb 01, 201819.9319.9819.7019.9219.9217,000
Jan 31, 201820.1520.1619.9820.0420.0414,800
Jan 30, 201820.3120.3620.0120.0920.0913,700
Jan 29, 201820.5720.8520.5320.8520.8526,300
Jan 26, 201820.7720.8720.6820.8320.8315,600
Jan 25, 201820.9021.1020.8420.9120.9116,300
Jan 24, 201821.3921.4521.0521.1421.148,100
Jan 23, 201821.7221.8421.6321.7621.7622,200
Jan 22, 201821.5321.6621.4521.5721.5719,800
Jan 19, 201821.6321.6321.3921.5121.5126,100
Jan 18, 201821.4421.6921.3721.5521.5517,600
Jan 17, 201821.4921.6721.4521.5921.5921,600
Jan 16, 201821.7621.8421.6021.6221.6230,600
Jan 12, 201821.2821.5821.2421.5221.5226,000
Jan 11, 201820.9021.1020.8921.0021.0017,100
Jan 10, 201821.0421.2620.9921.1621.1618,000
Jan 09, 201821.5821.5821.0521.2321.2334,600
Jan 08, 201821.3821.4521.2621.3521.3520,800
Jan 05, 201821.1421.3121.1021.3021.3021,000
Jan 04, 201821.0321.1520.9020.9720.9733,100
Jan 03, 201820.9021.0420.9020.9520.9544,700
Jan 02, 201820.6520.9420.6520.9020.9028,100
Dec 29, 201720.5020.5020.2520.2920.2922,000
Dec 28, 201720.1920.2820.1520.2820.2827,000
Dec 27, 201720.0520.2720.0520.1820.1820,800
Dec 26, 201719.9520.2719.9520.0420.0430,900
Dec 22, 201720.2520.3620.1220.2020.208,900
Dec 21, 201719.8019.8719.7619.8219.8221,800
Dec 20, 201720.0320.2720.0320.1420.1418,400
Dec 19, 201720.3120.4220.0920.3220.3227,300
Dec 18, 201720.5920.7620.4420.4620.4624,400
Dec 15, 201719.8419.9119.7019.7919.7927,100
Dec 14, 201720.6420.7120.2820.2920.2932,700
Dec 13, 201721.9022.1721.1821.6421.6493,600
Dec 12, 201724.4024.4224.1924.3324.3320,300
Dec 11, 201723.7423.9423.7423.9123.9117,200
Dec 08, 201723.8424.0823.8423.9823.989,300
Dec 07, 201723.4323.6923.4023.5823.5815,000
Dec 06, 201722.8423.0922.8423.0723.0713,400
Dec 05, 201722.8523.0722.8422.8422.849,200
Dec 04, 201722.7322.7722.6522.6922.6952,700
Dec 01, 201722.8822.9922.8722.9422.948,900
Nov 30, 201722.9323.1022.8522.9322.9334,100
Nov 29, 201723.2323.3123.2323.2323.236,300
Nov 28, 201723.1723.4123.1723.3223.3216,100
Nov 27, 201723.4223.5323.4223.4523.454,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...