RWEOY - RWE Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201824.18024.38024.17024.37024.3703,600
Aug 17, 201824.03024.16023.96024.07024.0706,300
Aug 16, 201824.19024.25024.14024.22024.22016,000
Aug 15, 201823.98024.11023.93024.11024.11013,800
Aug 14, 201824.68024.77024.55024.77024.770110,500
Aug 13, 201824.04024.04023.83023.85023.85013,000
Aug 10, 201823.94024.01023.68023.70023.70019,900
Aug 09, 201824.22024.36024.22024.32024.32011,500
Aug 08, 201824.27024.49024.27024.49024.4907,900
Aug 07, 201824.83024.83024.70024.76024.7606,100
Aug 06, 201824.50024.62024.50024.60024.6006,000
Aug 03, 201824.40024.68024.23024.68024.6807,000
Aug 02, 201825.02025.09024.95025.00025.0005,000
Aug 01, 201825.47025.54025.38025.45025.4507,400
Jul 31, 201826.32026.34026.25026.33026.3307,400
Jul 30, 201826.13026.34026.12026.12026.12014,700
Jul 27, 201826.16026.27026.09026.16026.16014,000
Jul 26, 201825.92025.92025.79025.81025.8107,500
Jul 25, 201825.56025.94025.42025.94025.94012,300
Jul 24, 201825.81025.82025.69025.78025.78010,900
Jul 23, 201826.05026.14025.98026.08026.08011,300
Jul 20, 201825.75026.04025.74026.00026.00016,300
Jul 19, 201825.37025.52025.37025.43025.4307,500
Jul 18, 201825.51025.60025.42025.53025.53013,100
Jul 17, 201825.32025.58025.32025.48025.48013,300
Jul 16, 201825.31025.42025.31025.40025.4007,100
Jul 13, 201825.11025.34025.10025.34025.3407,400
Jul 12, 201824.92025.27024.87025.24025.24014,400
Jul 11, 201825.41025.44025.14025.18025.180108,200
Jul 10, 201825.51025.67025.47025.67025.67011,300
Jul 09, 201826.01026.03025.66025.69025.69022,300
Jul 06, 201825.78025.97025.78025.86025.86019,400
Jul 05, 201825.26025.26023.99025.16025.16011,400
Jul 03, 201823.74024.01023.74023.85023.8504,000
Jul 02, 201822.78023.15022.78023.05023.05014,600
Jun 29, 201822.72022.92022.70022.70022.7006,100
Jun 28, 201822.57022.57022.35022.51022.51011,500
Jun 27, 201822.46022.46022.21022.25022.25011,200
Jun 26, 201822.67022.75022.61022.71022.71019,400
Jun 25, 201822.43022.50022.38022.49022.4906,700
Jun 22, 201822.47022.59022.42022.56022.5606,200
Jun 21, 201822.59022.63022.47022.47022.4708,000
Jun 20, 201822.81022.84022.67022.82022.8209,000
Jun 19, 201822.89023.01022.84023.01023.01010,000
Jun 18, 201823.10023.26023.08023.17023.1708,200
Jun 15, 201823.67023.71023.44023.54023.5407,200
Jun 14, 201823.49023.49023.21023.24023.2407,900
Jun 13, 201822.95022.96022.80022.90022.9007,000
Jun 12, 201822.77022.91022.66022.80022.80016,600
Jun 11, 201822.49022.59022.43022.48022.4809,400
Jun 08, 201822.34022.36022.28022.31022.3107,400
Jun 07, 201822.39022.50022.22022.34022.34011,500
Jun 06, 201822.69022.69022.47022.63022.6307,400
Jun 05, 201822.83022.83022.62022.76022.76015,500
Jun 04, 201823.07023.07022.93022.97022.9702,600
Jun 01, 201822.45022.53022.32022.47022.47012,700
May 31, 201822.70022.84022.57022.74022.74011,800
May 30, 201822.90023.25022.82023.15023.15012,500
May 29, 201822.23022.26022.11022.13022.1306,100
May 25, 201822.69022.97022.69022.96022.9603,000
May 24, 201823.04023.11023.01023.02023.0204,300
May 23, 201823.27023.33023.12023.33023.3304,000
May 22, 201823.45023.48023.36023.45023.4506,500
May 21, 201823.96023.96023.73023.78023.7803,200
May 18, 201823.70023.75023.64023.75023.7503,600
May 17, 201823.92023.92023.66023.74023.7404,200
May 16, 201823.61023.66023.56023.64023.64015,000
May 15, 201823.88024.02023.88023.99023.9905,400
May 14, 201823.94023.94023.82023.85023.8504,600
May 11, 201824.01024.07023.92024.00024.00011,400
May 10, 201824.07024.20023.95024.20024.2008,000
May 09, 201823.64023.80023.62023.78023.78042,000
May 08, 201823.54023.62023.47023.62023.62011,200
May 07, 201824.17024.21024.16024.18024.1809,300
May 04, 201824.00024.26024.00024.20024.2008,900
May 03, 201824.14024.22024.06024.17024.1706,500
May 02, 201823.99024.13023.94023.97023.9706,900
May 01, 201823.65023.86023.60023.86023.8603,500
Apr 30, 201824.03024.03023.93023.96023.9609,900
Apr 27, 201824.15024.15023.36024.03024.03017,000
Apr 27, 20181.851 Dividend
Apr 26, 201825.74025.98025.74025.89024.0395,800
Apr 25, 201825.59025.79025.54025.66023.8258,900
Apr 24, 201826.11026.16025.94026.09024.22511,600
Apr 23, 201826.20026.22025.90025.98024.12329,700
Apr 20, 201826.22026.44026.19026.23024.35534,900
Apr 19, 201826.95027.00026.89027.00025.0706,900
Apr 18, 201826.63026.87026.63026.81024.89318,900
Apr 17, 201826.02026.18026.02026.18024.3086,400
Apr 16, 201825.80025.80025.71025.80023.9554,700
Apr 13, 201825.74025.78025.67025.72023.8812,800
Apr 12, 201825.27025.50025.24025.45023.6305,600
Apr 11, 201824.72025.01024.72024.88023.10122,500
Apr 10, 201824.75024.84024.66024.83023.0555,600
Apr 09, 201824.86025.00024.80024.84023.0643,200
Apr 06, 201824.87024.89024.49024.58022.8234,500
Apr 05, 201824.63024.63024.55024.56022.80414,000
Apr 04, 201824.61024.80024.54024.80023.0277,300
Apr 03, 201824.71024.71024.37024.60022.8417,900
Apr 02, 201824.85024.85024.09024.27022.5357,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...