Other OTC - Delayed Quote USD

RWE Aktiengesellschaft (RWNFF)

34.35 +0.47 (+1.39%)
At close: 9:40 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 34.35 34.35 34.35 34.35 34.35 110
Apr 24, 2024 33.88 33.88 33.88 33.88 33.88 6,100
Apr 23, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 22, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 19, 2024 33.88 33.88 33.88 33.88 33.88 500
Apr 18, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 17, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 16, 2024 33.88 33.88 33.88 33.88 33.88 -
Apr 15, 2024 33.88 33.88 33.88 33.88 33.88 300
Apr 12, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 11, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 10, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 9, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 8, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 5, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 4, 2024 32.71 32.71 32.71 32.71 32.71 -
Apr 3, 2024 32.71 32.71 32.71 32.71 32.71 300
Apr 2, 2024 33.70 33.70 33.70 33.70 33.70 100
Apr 1, 2024 33.60 33.60 33.60 33.60 33.60 -
Mar 28, 2024 33.60 33.60 33.60 33.60 33.60 -
Mar 27, 2024 33.60 33.60 33.60 33.60 33.60 -
Mar 26, 2024 33.60 33.60 33.60 33.60 33.60 100
Mar 25, 2024 33.74 33.74 33.74 33.74 33.74 500
Mar 22, 2024 33.77 33.92 33.77 33.92 33.92 500
Mar 21, 2024 33.78 33.78 33.59 33.59 33.59 900
Mar 20, 2024 32.95 32.95 32.95 32.95 32.95 -
Mar 19, 2024 32.95 32.95 32.95 32.95 32.95 1,000
Mar 18, 2024 33.80 33.80 33.80 33.80 33.80 100
Mar 15, 2024 34.55 34.55 34.55 34.55 34.55 -
Mar 14, 2024 34.55 34.55 34.55 34.55 34.55 200
Mar 13, 2024 34.98 34.98 34.98 34.98 34.98 100
Mar 12, 2024 34.30 34.30 34.30 34.30 34.30 -
Mar 11, 2024 34.48 34.48 34.30 34.30 34.30 900
Mar 8, 2024 34.91 34.91 34.91 34.91 34.91 100
Mar 7, 2024 34.19 34.19 34.19 34.19 34.19 -
Mar 6, 2024 34.19 34.19 34.19 34.19 34.19 -
Mar 5, 2024 34.19 34.19 34.19 34.19 34.19 200
Mar 4, 2024 33.07 33.07 33.07 33.07 33.07 300
Mar 1, 2024 33.48 33.48 33.48 33.48 33.48 -
Feb 29, 2024 33.48 33.48 33.48 33.48 33.48 2,200
Feb 28, 2024 33.32 33.32 33.32 33.32 33.32 40,000
Feb 27, 2024 33.32 33.32 33.32 33.32 33.32 7,200
Feb 26, 2024 33.79 33.79 33.79 33.79 33.79 -
Feb 23, 2024 33.79 33.79 33.79 33.79 33.79 -
Feb 22, 2024 33.79 33.79 33.79 33.79 33.79 23,600
Feb 21, 2024 34.00 34.00 34.00 34.00 34.00 1,000
Feb 20, 2024 34.00 34.00 34.00 34.00 34.00 -
Feb 16, 2024 34.48 34.48 34.00 34.00 34.00 2,200
Feb 15, 2024 34.68 34.68 34.40 34.40 34.40 3,300
Feb 14, 2024 34.08 34.08 34.08 34.08 34.08 600
Feb 13, 2024 34.64 34.64 33.99 33.99 33.99 4,300
Feb 12, 2024 35.00 35.00 35.00 35.00 35.00 100
Feb 9, 2024 35.19 35.19 35.19 35.19 35.19 2,800
Feb 8, 2024 36.84 36.84 36.84 36.84 36.84 -
Feb 7, 2024 36.84 36.84 36.84 36.84 36.84 -
Feb 6, 2024 36.84 36.84 36.84 36.84 36.84 -
Feb 5, 2024 36.84 36.84 36.84 36.84 36.84 900
Feb 2, 2024 36.67 36.67 36.67 36.67 36.67 -
Feb 1, 2024 36.67 36.67 36.67 36.67 36.67 200
Jan 31, 2024 36.93 36.95 36.93 36.95 36.95 300
Jan 30, 2024 37.06 37.06 37.06 37.06 37.06 900
Jan 29, 2024 39.45 39.45 39.45 39.45 39.45 -
Jan 26, 2024 39.45 39.45 39.45 39.45 39.45 50,000
Jan 25, 2024 39.45 39.45 39.45 39.45 39.45 400
Jan 24, 2024 40.58 40.58 40.58 40.58 40.58 -
Jan 23, 2024 40.58 40.58 40.58 40.58 40.58 -
Jan 22, 2024 40.58 40.58 40.58 40.58 40.58 -
Jan 19, 2024 40.58 40.58 40.58 40.58 40.58 1,000
Jan 18, 2024 39.99 40.58 39.99 40.58 40.58 5,300
Jan 17, 2024 42.89 42.89 42.89 42.89 42.89 -
Jan 16, 2024 42.89 42.89 42.89 42.89 42.89 -
Jan 12, 2024 42.89 42.89 42.89 42.89 42.89 400
Jan 11, 2024 44.74 44.74 44.74 44.74 44.74 -
Jan 10, 2024 44.74 44.74 44.74 44.74 44.74 -
Jan 9, 2024 44.74 44.74 44.74 44.74 44.74 -
Jan 8, 2024 44.74 44.74 44.74 44.74 44.74 200
Jan 5, 2024 44.56 44.56 44.56 44.56 44.56 300
Jan 4, 2024 44.67 44.67 44.67 44.67 44.67 200
Jan 3, 2024 44.74 44.74 44.74 44.74 44.74 -
Jan 2, 2024 44.74 44.74 44.74 44.74 44.74 -
Dec 29, 2023 44.74 44.74 44.74 44.74 44.74 -
Dec 28, 2023 44.74 44.74 44.74 44.74 44.74 -
Dec 27, 2023 44.74 44.74 44.74 44.74 44.74 200
Dec 26, 2023 44.76 44.76 44.76 44.76 44.76 -
Dec 22, 2023 44.76 44.76 44.76 44.76 44.76 400
Dec 21, 2023 44.48 44.48 44.48 44.48 44.48 200
Dec 20, 2023 45.50 45.50 45.50 45.50 45.50 1,100
Dec 19, 2023 45.50 45.50 45.50 45.50 45.50 -
Dec 18, 2023 45.50 45.50 45.50 45.50 45.50 -
Dec 15, 2023 45.50 45.50 45.50 45.50 45.50 1,000
Dec 14, 2023 44.00 44.00 44.00 44.00 44.00 2,900
Dec 13, 2023 44.00 44.00 44.00 44.00 44.00 -
Dec 12, 2023 44.00 44.00 44.00 44.00 44.00 200
Dec 11, 2023 43.25 43.59 43.25 43.41 43.41 600
Dec 8, 2023 43.20 43.20 43.20 43.20 43.20 -
Dec 7, 2023 43.20 43.20 43.20 43.20 43.20 -
Dec 6, 2023 43.20 43.20 43.20 43.20 43.20 -
Dec 5, 2023 43.20 43.20 43.20 43.20 43.20 300
Dec 4, 2023 43.17 43.17 43.17 43.17 43.17 100
Dec 1, 2023 43.13 43.13 43.13 43.13 43.13 800
Nov 30, 2023 42.11 42.11 42.11 42.11 42.11 100
Nov 29, 2023 42.11 42.11 42.11 42.11 42.11 -
Nov 28, 2023 42.11 42.11 42.11 42.11 42.11 -
Nov 27, 2023 42.11 42.11 42.11 42.11 42.11 -
Nov 24, 2023 42.11 42.11 42.11 42.11 42.11 300
Nov 22, 2023 41.37 41.37 41.37 41.37 41.37 100
Nov 21, 2023 41.76 41.76 41.37 41.37 41.37 1,000
Nov 20, 2023 38.57 38.57 38.57 38.57 38.57 300
Nov 17, 2023 38.57 38.57 38.57 38.57 38.57 -
Nov 16, 2023 38.57 38.57 38.57 38.57 38.57 -
Nov 15, 2023 38.57 38.57 38.57 38.57 38.57 -
Nov 14, 2023 38.57 38.57 38.57 38.57 38.57 -
Nov 13, 2023 38.57 38.57 38.57 38.57 38.57 100
Nov 10, 2023 38.57 38.57 38.57 38.57 38.57 1,300
Nov 9, 2023 38.30 38.30 38.30 38.30 38.30 50,500
Nov 8, 2023 38.30 38.30 38.30 38.30 38.30 600
Nov 7, 2023 39.20 39.20 39.20 39.20 39.20 100
Nov 6, 2023 38.12 38.12 38.12 38.12 38.12 -
Nov 3, 2023 38.12 38.12 38.12 38.12 38.12 -
Nov 2, 2023 38.12 38.12 38.12 38.12 38.12 100
Nov 1, 2023 38.12 38.12 38.12 38.12 38.12 100
Oct 31, 2023 38.04 38.11 38.04 38.11 38.11 900
Oct 30, 2023 35.55 35.55 35.55 35.55 35.55 3,200
Oct 27, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 26, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 25, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 24, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 23, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 20, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 19, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 18, 2023 35.55 35.55 35.55 35.55 35.55 -
Oct 17, 2023 35.55 35.55 35.55 35.55 35.55 300
Oct 16, 2023 37.02 37.02 37.02 37.02 37.02 -
Oct 13, 2023 37.02 37.02 37.02 37.02 37.02 200
Oct 12, 2023 37.02 37.02 37.02 37.02 37.02 -
Oct 11, 2023 37.02 37.02 37.02 37.02 37.02 3,500
Oct 10, 2023 35.99 35.99 35.99 35.99 35.99 100
Oct 9, 2023 34.64 34.64 34.64 34.64 34.64 -
Oct 6, 2023 34.64 34.64 34.64 34.64 34.64 100
Oct 5, 2023 34.87 34.97 34.87 34.95 34.95 2,900
Oct 4, 2023 35.03 35.03 34.35 34.35 34.35 1,300
Oct 3, 2023 36.53 36.53 36.53 36.53 36.53 -
Oct 2, 2023 36.53 36.53 36.53 36.53 36.53 5,300
Sep 29, 2023 36.53 36.53 36.53 36.53 36.53 -
Sep 28, 2023 36.63 36.63 36.46 36.53 36.53 3,700
Sep 27, 2023 37.50 37.50 37.50 37.50 37.50 1,700
Sep 26, 2023 37.50 37.50 37.50 37.50 37.50 400
Sep 25, 2023 39.15 39.15 39.15 39.15 39.15 -
Sep 22, 2023 39.15 39.15 39.15 39.15 39.15 -
Sep 21, 2023 39.15 39.15 39.15 39.15 39.15 -
Sep 20, 2023 39.15 39.15 39.15 39.15 39.15 500
Sep 19, 2023 38.78 38.78 38.78 38.78 38.78 100
Sep 18, 2023 39.15 39.15 39.15 39.15 39.15 500
Sep 15, 2023 39.15 39.15 39.15 39.15 39.15 -
Sep 14, 2023 39.15 39.15 39.15 39.15 39.15 900
Sep 13, 2023 38.67 38.67 38.67 38.67 38.67 300
Sep 12, 2023 38.93 38.93 38.93 38.93 38.93 200
Sep 11, 2023 39.68 39.68 39.68 39.68 39.68 500
Sep 8, 2023 39.84 39.84 39.84 39.84 39.84 100
Sep 7, 2023 41.88 41.88 41.88 41.88 41.88 500
Sep 6, 2023 41.88 41.88 41.88 41.88 41.88 -
Sep 5, 2023 41.88 41.88 41.88 41.88 41.88 -
Sep 1, 2023 41.88 41.88 41.88 41.88 41.88 -
Aug 31, 2023 41.88 41.88 41.88 41.88 41.88 1,300
Aug 30, 2023 41.95 41.95 41.95 41.95 41.95 5,100
Aug 29, 2023 41.95 41.95 41.95 41.95 41.95 -
Aug 28, 2023 41.95 41.95 41.95 41.95 41.95 -
Aug 25, 2023 41.95 41.95 41.95 41.95 41.95 -
Aug 24, 2023 41.95 41.95 41.95 41.95 41.95 -
Aug 23, 2023 41.95 41.95 41.95 41.95 41.95 1,100
Aug 22, 2023 41.57 41.57 41.57 41.57 41.57 -
Aug 21, 2023 41.13 41.57 41.13 41.57 41.57 500
Aug 18, 2023 41.67 41.67 41.65 41.65 41.65 1,500
Aug 17, 2023 42.19 42.19 41.85 42.13 42.13 3,500
Aug 16, 2023 42.12 42.12 42.12 42.12 42.12 -
Aug 15, 2023 42.12 42.12 42.12 42.12 42.12 -
Aug 14, 2023 42.12 42.12 42.12 42.12 42.12 -
Aug 11, 2023 42.12 42.12 42.12 42.12 42.12 -
Aug 10, 2023 42.12 42.12 42.12 42.12 42.12 100
Aug 9, 2023 42.12 42.12 42.12 42.12 42.12 2,500
Aug 8, 2023 42.12 42.12 42.12 42.12 42.12 900
Aug 7, 2023 42.31 42.31 42.31 42.31 42.31 100
Aug 4, 2023 42.27 42.31 42.27 42.31 42.31 500
Aug 3, 2023 43.89 43.89 43.89 43.89 43.89 100
Aug 2, 2023 43.89 43.89 43.89 43.89 43.89 100
Aug 1, 2023 43.89 43.89 43.89 43.89 43.89 -
Jul 31, 2023 43.89 43.89 43.89 43.89 43.89 100
Jul 28, 2023 43.89 43.89 43.89 43.89 43.89 -
Jul 27, 2023 43.89 43.89 43.89 43.89 43.89 100
Jul 26, 2023 44.50 44.50 44.50 44.50 44.50 -
Jul 25, 2023 44.50 44.50 44.50 44.50 44.50 200
Jul 24, 2023 44.43 44.43 44.43 44.43 44.43 200
Jul 21, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 20, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 19, 2023 43.05 43.05 43.05 43.05 43.05 100
Jul 18, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 17, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 14, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 13, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 12, 2023 43.05 43.05 43.05 43.05 43.05 -
Jul 11, 2023 43.05 43.05 43.05 43.05 43.05 200
Jul 10, 2023 43.03 43.03 43.03 43.03 43.03 -
Jul 7, 2023 43.03 43.03 43.03 43.03 43.03 100
Jul 6, 2023 43.17 43.17 43.17 43.17 43.17 300
Jul 5, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 3, 2023 43.42 43.42 43.42 43.42 43.42 -
Jun 30, 2023 43.42 43.42 43.42 43.42 43.42 -
Jun 29, 2023 43.42 43.42 43.42 43.42 43.42 -
Jun 28, 2023 43.42 43.42 43.42 43.42 43.42 100
Jun 27, 2023 44.13 44.13 44.13 44.13 44.13 100
Jun 26, 2023 44.13 44.13 44.13 44.13 44.13 -
Jun 23, 2023 44.13 44.13 44.13 44.13 44.13 -
Jun 22, 2023 44.13 44.13 44.13 44.13 44.13 200
Jun 21, 2023 43.35 43.35 43.35 43.35 43.35 -
Jun 20, 2023 43.35 43.35 43.35 43.35 43.35 -
Jun 16, 2023 43.35 43.35 43.35 43.35 43.35 -
Jun 15, 2023 43.35 43.35 43.35 43.35 43.35 4,400
Jun 14, 2023 43.35 43.35 43.35 43.35 43.35 1,000
Jun 13, 2023 41.82 41.82 41.82 41.82 41.82 -
Jun 12, 2023 41.82 41.82 41.82 41.82 41.82 -
Jun 9, 2023 41.82 41.82 41.82 41.82 41.82 -
Jun 8, 2023 41.82 41.82 41.82 41.82 41.82 100
Jun 7, 2023 41.82 41.82 41.82 41.82 41.82 800
Jun 6, 2023 41.90 41.90 41.90 41.90 41.90 -
Jun 5, 2023 41.90 41.90 41.90 41.90 41.90 -
Jun 2, 2023 41.90 41.90 41.90 41.90 41.90 -
Jun 1, 2023 41.90 41.90 41.90 41.90 41.90 -
May 31, 2023 41.90 41.90 41.90 41.90 41.90 1,300
May 30, 2023 41.75 41.75 41.75 41.75 41.75 100
May 26, 2023 41.55 41.55 41.55 41.55 41.55 1,400
May 25, 2023 43.54 43.54 43.54 43.54 43.54 11,900
May 24, 2023 43.54 43.54 43.54 43.54 43.54 -
May 23, 2023 43.54 43.54 43.54 43.54 43.54 500
May 22, 2023 43.99 43.99 43.99 43.99 43.99 -
May 19, 2023 43.99 43.99 43.99 43.99 43.99 -
May 18, 2023 43.99 43.99 43.99 43.99 43.99 100
May 17, 2023 45.58 45.58 45.58 45.58 45.58 -
May 16, 2023 45.58 45.58 45.58 45.58 45.58 -
May 15, 2023 45.58 45.58 45.58 45.58 45.58 -
May 12, 2023 45.58 45.58 45.58 45.58 45.58 -
May 11, 2023 45.58 45.58 45.58 45.58 45.58 100
May 10, 2023 45.60 45.60 45.60 45.60 45.60 100
May 9, 2023 46.21 46.21 46.21 46.21 46.21 -
May 8, 2023 46.21 46.21 46.21 46.21 46.21 -
May 5, 2023 0.99 Dividend
May 5, 2023 46.21 46.21 46.21 46.21 46.21 -
May 4, 2023 46.21 46.21 46.21 46.21 45.22 -
May 3, 2023 46.21 46.21 46.21 46.21 45.22 -
May 2, 2023 46.26 46.26 46.21 46.21 45.22 300
May 1, 2023 47.25 47.25 46.55 46.55 45.55 10,900
Apr 28, 2023 45.06 45.06 45.06 45.06 44.09 -
Apr 27, 2023 45.06 45.06 45.06 45.06 44.09 -
Apr 26, 2023 45.06 45.06 45.06 45.06 44.09 -