U.S. markets closed

RWE Aktiengesellschaft (RWEOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
38.06+0.66 (+1.76%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202137.8438.1237.7838.0638.0626,236
May 04, 202137.6137.6137.1637.4037.4020,700
May 03, 202138.2538.5638.2538.3738.3728,800
Apr 30, 202138.1038.3637.9938.0338.0336,900
Apr 29, 202138.8138.8438.4038.6838.6827,500
Apr 29, 20211.009 Dividend
Apr 28, 202139.6740.2439.6740.1039.0933,400
Apr 27, 202140.5840.8540.5540.8539.8227,000
Apr 26, 202140.9641.0640.7941.0640.0325,600
Apr 23, 202140.9041.4440.5941.3740.33121,300
Apr 22, 202140.9541.2140.7840.8639.8329,500
Apr 21, 202139.1939.4539.0839.2138.2234,500
Apr 20, 202139.9940.0839.7840.0339.0238,700
Apr 19, 202141.0041.0040.6440.8639.8324,300
Apr 16, 202141.2241.3041.0941.3040.2639,700
Apr 15, 202140.9041.0140.7341.0139.9826,000
Apr 14, 202140.9040.9340.7040.9339.9036,300
Apr 13, 202140.8041.0940.7540.8739.8436,400
Apr 12, 202141.1841.2841.0341.1840.1417,800
Apr 09, 202141.2341.4441.0341.4440.4099,000
Apr 08, 202141.0841.3741.0841.3140.2736,900
Apr 07, 202140.5740.8740.2140.3339.3230,400
Apr 06, 202140.3140.4039.9640.2739.2653,300
Apr 05, 202141.3041.4140.7541.3940.3558,200
Apr 01, 202140.2240.7540.1040.7239.70288,500
Mar 31, 202138.7039.3438.7039.2138.2215,700
Mar 30, 202137.8038.1537.7538.0337.0728,400
Mar 29, 202138.5338.7138.4438.6537.6830,200
Mar 26, 202138.6238.7038.3638.4637.4919,500
Mar 25, 202138.3538.6338.1338.3937.4233,200
Mar 24, 202138.2538.5538.2138.4337.4615,100
Mar 23, 202138.5338.9138.4838.7937.8148,300
Mar 22, 202137.8538.1837.7937.9537.0039,200
Mar 19, 202137.4337.9937.3337.8636.9133,200
Mar 18, 202137.4237.5437.0437.0436.1135,300
Mar 17, 202137.2837.5337.0237.5236.5827,800
Mar 16, 202138.4738.4738.0738.1537.1962,000
Mar 15, 202138.7639.0138.7238.9537.9747,500
Mar 12, 202138.6838.8738.5938.7537.77339,100
Mar 11, 202139.1139.2438.9439.1538.161,242,200
Mar 10, 202138.6038.7138.4038.7137.741,387,500
Mar 09, 202139.0139.2838.3338.4037.43114,700
Mar 08, 202137.1937.6237.1937.2836.3441,800
Mar 05, 202137.8737.8737.0937.7636.8126,200
Mar 04, 202137.1037.5436.7136.7635.8445,300
Mar 03, 202136.7436.7436.2536.4835.5641,700
Mar 02, 202137.5537.5936.9037.2136.2754,700
Mar 01, 202138.0438.2337.7538.1337.1754,800
Feb 26, 202138.6438.6437.7338.0737.1134,500
Feb 25, 202138.5438.5737.8938.2137.25108,100
Feb 24, 202138.0738.5838.0738.4137.4426,600
Feb 23, 202138.1938.5637.8038.3537.3944,500
Feb 22, 202139.1639.1638.4338.5637.5934,300
Feb 19, 202139.5239.5739.1939.1938.2035,000
Feb 18, 202139.4339.5839.2039.4838.4940,500
Feb 17, 202139.8539.9639.4339.6738.6736,800
Feb 16, 202140.8540.9140.3340.5739.5529,300
Feb 12, 202141.0941.3340.9141.2840.24288,900
Feb 11, 202141.4841.6841.2641.5440.4926,000
Feb 10, 202141.4941.4940.7341.3040.2624,200
Feb 09, 202141.3041.5141.0641.3140.2741,500
Feb 08, 202143.3143.3142.1142.3041.2425,800
Feb 05, 202143.7543.9143.5643.8042.7019,200
Feb 04, 202143.1843.6943.1843.3242.2322,600
Feb 03, 202144.0744.2843.6243.9842.87113,700
Feb 02, 202143.3943.6943.2943.5942.4944,400
Feb 01, 202143.1943.5443.0143.3242.2326,400
Jan 29, 202143.4743.7242.8143.1242.0417,500
Jan 28, 202143.1943.5442.8643.4142.3229,900
Jan 27, 202142.2242.7741.6842.5241.4519,900
Jan 26, 202144.3644.5944.0244.1643.0521,100
Jan 25, 202144.5944.9044.5844.6943.5714,500
Jan 22, 202144.8345.2744.6445.0043.8728,400
Jan 21, 202145.4845.7745.4245.7744.6216,400
Jan 20, 202145.1045.6245.0045.5744.4220,600
Jan 19, 202145.5445.6345.3745.4144.2712,000
Jan 15, 202145.2245.4744.9845.0643.9319,500
Jan 14, 202146.4246.7146.2546.5045.33158,700
Jan 13, 202145.9046.4745.9046.4645.2960,900
Jan 12, 202145.5845.5845.0145.3444.2016,600
Jan 11, 202146.0646.6245.9746.5845.4137,600
Jan 08, 202147.2347.4546.7947.2146.0226,300
Jan 07, 202145.0645.4544.9845.4144.2730,400
Jan 06, 202144.2744.9544.2744.8143.6826,600
Jan 05, 202143.1443.4943.0343.4942.4012,500
Jan 04, 202144.1744.2943.7343.8942.7931,900
Dec 31, 202041.9042.4441.9042.4441.3715,000
Dec 30, 202042.0542.6342.0542.2941.2311,000
Dec 29, 202042.9142.9242.6142.6341.5637,100
Dec 28, 202042.1842.8742.1842.7541.6720,700
Dec 24, 202041.3641.4141.1141.2240.1810,500
Dec 23, 202041.4941.4941.1041.1240.0915,700
Dec 22, 202040.0540.6640.0540.5439.5219,200
Dec 21, 202040.0540.2039.6240.1439.1330,100
Dec 18, 202041.4041.5341.0041.1540.1127,200
Dec 17, 202041.4241.6541.2341.4240.3839,800
Dec 16, 202041.5841.5840.9441.1240.0930,100
Dec 15, 202040.3640.7040.3640.5239.5019,900
Dec 14, 202040.6440.6440.0640.2139.2019,100
Dec 11, 202040.2440.2440.0040.1339.1213,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...