RWE Aktiengesellschaft RWEOY
65.71 USD +0.40 (+0.61%)
Regular-session close
65.64 Day range 66.24
49.81 52-week range 74.10
- YTD
- +23.26%
- 1 year
- +23.65%
RWEOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.17 | 66.24 | 65.64 | 65.74 | +0.43 | +0.66% | 5,698 |
| Nov 12, 2026 | 65.15 | 65.78 | 65.09 | 65.31 | -0.46 | -0.70% | 51,200 |
| Nov 11, 2026 | 65.58 | 65.97 | 65.17 | 65.77 | +0.78 | +1.20% | 68,600 |
| Nov 10, 2026 | 64.98 | 65.25 | 64.71 | 64.99 | -1.00 | -1.52% | 62,900 |
| Nov 9, 2026 | 65.29 | 66.15 | 65.09 | 65.99 | +1.97 | +3.08% | 71,900 |
| Nov 6, 2026 | 63.79 | 64.39 | 63.52 | 64.02 | +0.26 | +0.41% | 73,900 |
| Nov 5, 2026 | 65.55 | 65.64 | 63.28 | 63.76 | -0.84 | -1.30% | 64,300 |
| Nov 4, 2026 | 64.42 | 64.81 | 64.24 | 64.60 | +1.04 | +1.64% | 78,900 |
| Nov 3, 2026 | 63.45 | 63.80 | 63.27 | 63.56 | +0.26 | +0.41% | 88,200 |
| Nov 2, 2026 | 64.04 | 64.36 | 63.30 | 63.30 | -0.89 | -1.39% | 87,500 |
| Oct 30, 2026 | 64.54 | 64.63 | 64.13 | 64.19 | -1.43 | -2.18% | 34,700 |
| Oct 29, 2026 | 65.37 | 65.97 | 65.28 | 65.62 | +0.62 | +0.95% | 44,700 |
| Oct 28, 2026 | 64.76 | 65.21 | 64.43 | 65.00 | +0.83 | +1.29% | 81,400 |
| Oct 27, 2026 | 63.61 | 64.28 | 63.54 | 64.17 | +0.75 | +1.18% | 111,100 |
| Oct 26, 2026 | 63.12 | 63.62 | 63.07 | 63.42 | +1.03 | +1.65% | 174,800 |
| Oct 23, 2026 | 61.19 | 62.55 | 61.16 | 62.39 | -1.59 | -2.49% | 528,600 |
| Oct 22, 2026 | 64.75 | 64.75 | 63.71 | 63.98 | -1.39 | -2.13% | 63,800 |
| Oct 21, 2026 | 65.40 | 65.52 | 65.19 | 65.37 | +1.21 | +1.89% | 123,000 |
| Oct 20, 2026 | 64.42 | 64.88 | 63.83 | 64.16 | +0.21 | +0.33% | 155,500 |
| Oct 19, 2026 | 65.05 | 65.06 | 63.95 | 63.95 | -2.30 | -3.47% | 74,200 |
| Oct 16, 2026 | 66.05 | 66.52 | 66.02 | 66.25 | +1.09 | +1.67% | 70,400 |
| Oct 15, 2026 | 64.45 | 65.17 | 64.17 | 65.16 | -0.69 | -1.05% | 67,500 |
| Oct 14, 2026 | 65.65 | 65.85 | 65.20 | 65.85 | -0.78 | -1.17% | 54,800 |
| Oct 13, 2026 | 66.71 | 66.71 | 66.25 | 66.63 | +0.55 | +0.83% | 67,600 |
| Oct 12, 2026 | 65.72 | 66.17 | 65.70 | 66.08 | +0.99 | +1.52% | 46,700 |
| Oct 9, 2026 | 64.91 | 65.26 | 64.66 | 65.09 | +0.68 | +1.06% | 52,300 |
| Oct 8, 2026 | 64.71 | 64.80 | 63.97 | 64.41 | -0.39 | -0.60% | 59,400 |
| Oct 7, 2026 | 64.27 | 64.80 | 64.04 | 64.80 | -1.01 | -1.53% | 57,600 |
| Oct 6, 2026 | 65.60 | 66.10 | 65.57 | 65.81 | +0.06 | +0.09% | 49,200 |
| Oct 5, 2026 | 65.67 | 65.96 | 65.24 | 65.75 | -0.90 | -1.35% | 68,400 |
| Oct 2, 2026 | 66.42 | 66.99 | 66.42 | 66.65 | +0.77 | +1.17% | 53,700 |
| Oct 1, 2026 | 66.25 | 66.25 | 65.58 | 65.88 | -1.33 | -1.98% | 59,000 |
| Sep 30, 2026 | 67.56 | 67.85 | 67.19 | 67.21 | +0.17 | +0.25% | 47,900 |
| Sep 29, 2026 | 66.76 | 67.48 | 66.73 | 67.04 | -0.22 | -0.33% | 49,100 |
| Sep 28, 2026 | 68.08 | 68.12 | 67.04 | 67.26 | -0.68 | -1.00% | 50,400 |
| Sep 25, 2026 | 68.16 | 68.19 | 67.45 | 67.94 | +0.57 | +0.85% | 34,800 |
| Sep 24, 2026 | 67.37 | 67.58 | 66.80 | 67.37 | -1.01 | -1.48% | 50,400 |
| Sep 23, 2026 | 69.54 | 69.55 | 68.31 | 68.38 | -0.85 | -1.23% | 39,800 |
| Sep 22, 2026 | 68.71 | 69.33 | 68.71 | 69.23 | +0.60 | +0.87% | 36,400 |
| Sep 21, 2026 | 69.42 | 69.58 | 68.34 | 68.63 | -0.91 | -1.31% | 40,700 |
| Sep 18, 2026 | 69.30 | 69.57 | 69.02 | 69.54 | -0.11 | -0.16% | 55,400 |
| Sep 17, 2026 | 68.84 | 70.07 | 68.49 | 69.65 | +1.00 | +1.46% | 46,300 |
| Sep 16, 2026 | 69.02 | 69.18 | 68.34 | 68.65 | +1.42 | +2.11% | 42,700 |
| Sep 15, 2026 | 67.39 | 67.46 | 67.02 | 67.23 | +0.76 | +1.14% | 75,500 |
| Sep 14, 2026 | 66.78 | 67.14 | 66.37 | 66.47 | -2.87 | -4.14% | 54,000 |
| Sep 11, 2026 | 69.56 | 69.56 | 68.46 | 69.34 | -0.46 | -0.66% | 58,100 |
| Sep 10, 2026 | 70.04 | 70.20 | 69.70 | 69.80 | -0.22 | -0.31% | 38,200 |
| Sep 9, 2026 | 70.42 | 70.77 | 69.90 | 70.02 | +1.12 | +1.63% | 38,300 |
| Sep 8, 2026 | 68.75 | 69.24 | 68.75 | 68.90 | +1.06 | +1.56% | 48,300 |
| Sep 4, 2026 | 67.38 | 67.99 | 67.38 | 67.84 | +0.34 | +0.50% | 29,700 |
| Sep 3, 2026 | 67.21 | 67.57 | 66.97 | 67.50 | 0.00 | 0.00% | 92,800 |
| Sep 2, 2026 | 66.82 | 67.53 | 66.72 | 67.50 | -0.40 | -0.59% | 376,300 |
| Sep 1, 2026 | 68.04 | 68.07 | 67.59 | 67.90 | -0.27 | -0.40% | 44,200 |
| Aug 31, 2026 | 68.47 | 68.47 | 68.07 | 68.17 | -0.08 | -0.12% | 44,700 |
| Aug 28, 2026 | 68.83 | 68.83 | 68.16 | 68.25 | +0.81 | +1.20% | 37,000 |
| Aug 27, 2026 | 67.41 | 67.46 | 66.75 | 67.44 | +0.39 | +0.58% | 32,500 |
| Aug 26, 2026 | 67.29 | 67.35 | 66.85 | 67.05 | -0.93 | -1.37% | 32,100 |
| Aug 25, 2026 | 68.18 | 68.36 | 67.83 | 67.98 | +1.08 | +1.61% | 31,100 |
| Aug 24, 2026 | 66.39 | 66.93 | 65.92 | 66.90 | -0.02 | -0.03% | 59,900 |
| Aug 21, 2026 | 67.58 | 67.58 | 66.83 | 66.92 | +0.03 | +0.04% | 35,600 |
| Aug 20, 2026 | 66.84 | 67.33 | 66.62 | 66.89 | +0.09 | +0.13% | 46,200 |
| Aug 19, 2026 | 66.89 | 67.06 | 66.56 | 66.80 | -0.39 | -0.58% | 54,900 |
| Aug 18, 2026 | 67.88 | 68.00 | 67.18 | 67.19 | -1.40 | -2.04% | 35,600 |
| Aug 17, 2026 | 69.05 | 69.21 | 68.48 | 68.59 | +0.38 | +0.56% | 69,800 |
| Aug 14, 2026 | 67.91 | 68.71 | 67.67 | 68.21 | -0.14 | -0.20% | 41,400 |
65 days, newest first. Daily bars as drawn on the RWEOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.