Free Trial

RWE Aktiengesellschaft (RWE) Stock Chart & Stock Price History

RWE Aktiengesellschaft logo
€29.74
-0.03 (-0.10%)
(As of 11/1/2024 ET)

RWE Aktiengesellschaft Stock Price Performance

5 Day
Performance
-3.16%
1 Month
Performance
-7.95%
3 Month
Performance
-13.17%
6 Month
Performance
-8.86%
Year-To-Date
Performance
-27.78%
1 Year
Performance
-18.09%
Receive RWE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RWE Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

RWE Stock Chart for Saturday, November, 2, 2024

RWE Aktiengesellschaft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€30.19€29.77
-1.39%
€30.14€29.522.81 million shs$0.00
10/31/2024€30.27€30.19
-0.26%
€30.41€30.001.47 million shs$0.00
10/30/2024€30.76€30.27
-1.59%
€31.11€30.272.26 million shs$0.00
10/29/2024€30.71€30.76
+0.16%
€30.90€30.69945,575 shs$0.00
10/28/2024€30.71€30.71€30.89€30.431.34 million shs$0.00
10/25/2024€30.61€30.77
+0.52%
€31.17€30.611.88 million shs$0.00
10/24/2024€30.61€30.61€31.18€30.611.47 million shs$0.00
10/23/2024€31.54€30.61
-2.95%
€31.18€30.611.47 million shs$0.00
10/22/2024€31.49€31.54
+0.16%
€31.72€31.001.51 million shs$0.00
10/21/2024€31.49€31.49€31.53€31.161.52 million shs$0.00
10/18/2024€31.75€31.53
-0.69%
€32.02€31.491.53 million shs$0.00
10/17/2024€31.80€31.75
-0.16%
€31.86€31.441.24 million shs$0.00
10/16/2024€31.80€31.80€32.09€31.701.84 million shs$0.00
10/15/2024€31.56€31.80
+0.76%
€32.09€31.701.84 million shs$0.00
10/14/2024€31.56€31.56€31.77€31.311.16 million shs$0.00
10/11/2024€31.43€31.36
-0.22%
€31.51€31.171.15 million shs$0.00
10/10/2024€31.35€31.43
+0.26%
€31.52€31.181.44 million shs$0.00
10/09/2024€31.53€31.35
-0.57%
€31.57€31.271.42 million shs$0.00
10/08/2024€31.46€31.53
+0.22%
€31.78€31.261.69 million shs$0.00
10/07/2024€31.46€31.46€32.31€31.202.69 million shs$0.00
10/04/2024€32.33€32.09
-0.74%
€32.38€31.921.27 million shs$0.00
10/03/2024€32.31€32.33
+0.06%
€32.45€32.011.58 million shs$0.00
10/02/2024€32.68€32.31
-1.13%
€32.75€32.212.01 million shs$0.00
10/01/2024€33.22€32.68
-1.63%
€33.18€32.681.95 million shs$0.00
09/30/2024€33.22€33.22€33.44€32.992.21 million shs$0.00
09/27/2024€32.08€33.01
+2.90%
€33.31€32.523.77 million shs$0.00
09/26/2024€32.21€32.08
-0.40%
€32.22€31.741.60 million shs$0.00
09/25/2024€31.94€32.21
+0.85%
€32.28€31.791.26 million shs$0.00
09/24/2024€31.08€31.94
+2.77%
€32.10€31.122.02 million shs$0.00
09/23/2024€31.08€31.08€31.31€30.943.74 million shs$0.00
09/20/2024€32.28€31.04
-3.84%
€32.54€30.964.79 million shs$0.00
09/19/2024€32.70€32.28
-1.28%
€32.82€32.281.87 million shs$0.00
09/18/2024€32.67€32.70
+0.09%
€32.92€32.501.54 million shs$0.00
09/17/2024€33.01€32.67
-1.03%
€33.16€32.571.41 million shs$0.00
09/16/2024€33.01€33.01€33.07€32.701.36 million shs$0.00
09/13/2024€32.84€32.63
-0.64%
€33.31€32.581.44 million shs$0.00
09/12/2024€33.11€32.84
-0.82%
€33.74€32.601.95 million shs$0.00
09/11/2024€33.17€33.11
-0.18%
€34.03€33.112.39 million shs$0.00
09/10/2024€32.81€33.17
+1.10%
€33.47€32.541.71 million shs$0.00
09/09/2024€32.81€32.81€33.09€32.771.45 million shs$0.00
True paradigm shift (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/06/2024€32.31€32.97
+2.04%
€33.60€32.284.21 million shs$0.00
09/05/2024€32.62€32.31
-0.95%
€32.54€32.041.36 million shs$0.00
09/04/2024€32.71€32.62
-0.28%
€32.91€32.51995,440 shs$0.00
09/03/2024N/A€32.71€32.84€32.351.20 million shs$0.00
08/30/2024€32.12€32.62
+1.56%
€32.91€32.062.03 million shs$0.00
08/29/2024€32.12€32.12€32.25€32.021.22 million shs$0.00
08/28/2024€32.09€32.12
+0.09%
€32.33€32.12866,197 shs$0.00
08/27/2024€32.05€32.09
+0.12%
€32.15€31.861.06 million shs$0.00
08/26/2024€32.05€32.05€32.12€31.691.60 million shs$0.00
08/23/2024€31.49€31.67
+0.57%
€31.81€31.481.45 million shs$0.00
08/22/2024€31.54€31.49
-0.16%
€31.65€31.291.53 million shs$0.00
08/21/2024€31.54€31.54€31.60€31.272.48 million shs$0.00
08/20/2024€31.01€31.54
+1.71%
€31.60€31.272.48 million shs$0.00
08/19/2024€31.01€31.01€31.08€30.762.84 million shs$0.00
08/16/2024€30.45€30.80
+1.15%
€31.37€30.703.33 million shs$0.00
08/15/2024€32.29€30.45
-5.70%
€32.17€30.266.46 million shs$0.00
08/14/2024€32.36€32.29
-0.22%
€32.75€32.191.52 million shs$0.00
08/13/2024€31.82€32.36
+1.70%
€32.54€31.861.42 million shs$0.00
08/12/2024€31.82€31.82€32.23€31.741.19 million shs$0.00
08/09/2024€31.93€32.06
+0.41%
€32.06€31.561.32 million shs$0.00
08/08/2024€31.00€31.93
+3.00%
€32.18€31.002.11 million shs$0.00
08/07/2024€30.86€31.00
+0.45%
€31.63€30.762.32 million shs$0.00
08/06/2024€31.56€30.86
-2.22%
€31.55€30.663.54 million shs$0.00
08/05/2024€31.56€31.56€34.01€31.567.71 million shs$0.00
08/02/2024€34.49€34.25
-0.70%
€34.84€34.151.05 million shs$0.00
08/01/2024€34.24€34.49
+0.73%
€34.65€34.361.60 million shs$0.00


This page (FRA:RWE) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners