RWE Aktiengesellschaft RWNFF
65.04 USD +0.59 (+0.92%)
Regular-session close
65.25 Day range 65.25
49.64 52-week range 73.86
- YTD
- +23.18%
- 1 year
- +21.05%
RWNFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.53 | 67.25 | 64.97 | 65.04 | +0.59 | +0.92% | 26,200 |
| Nov 12, 2026 | 64.85 | 66.10 | 64.45 | 64.45 | -0.45 | -0.69% | 1,200 |
| Nov 11, 2026 | 65.25 | 65.66 | 64.85 | 64.90 | +0.24 | +0.37% | 1,700 |
| Nov 10, 2026 | 65.61 | 65.61 | 64.61 | 64.66 | -0.54 | -0.83% | 1,500 |
| Nov 9, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | +1.42 | +2.23% | 1,200 |
| Nov 6, 2026 | 64.42 | 64.83 | 63.21 | 63.78 | +0.83 | +1.32% | 2,400 |
| Nov 5, 2026 | 64.70 | 64.87 | 62.90 | 62.95 | -1.32 | -2.05% | 4,000 |
| Nov 4, 2026 | 64.47 | 64.47 | 64.27 | 64.27 | -0.03 | -0.05% | 7,200 |
| Nov 3, 2026 | 62.87 | 64.30 | 62.87 | 64.30 | +0.29 | +0.45% | 800 |
| Nov 2, 2026 | 64.18 | 64.18 | 62.66 | 64.01 | +0.70 | +1.11% | 1,400 |
| Oct 30, 2026 | 64.63 | 64.63 | 63.31 | 63.31 | -2.86 | -4.32% | 800 |
| Oct 29, 2026 | 66.30 | 66.30 | 65.17 | 66.17 | +2.39 | +3.75% | 800 |
| Oct 28, 2026 | 64.03 | 65.69 | 63.78 | 63.78 | -1.01 | -1.56% | 16,800 |
| Oct 27, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | +1.94 | +3.09% | 4,100 |
| Oct 26, 2026 | 63.76 | 64.00 | 62.85 | 62.85 | -0.17 | -0.27% | 1,200 |
| Oct 23, 2026 | 61.67 | 63.02 | 61.17 | 63.02 | -1.86 | -2.87% | 14,300 |
| Oct 22, 2026 | 63.10 | 64.88 | 63.10 | 64.88 | -1.04 | -1.58% | 9,800 |
| Oct 21, 2026 | 64.69 | 65.92 | 64.58 | 65.92 | +2.49 | +3.93% | 600 |
| Oct 20, 2026 | 64.89 | 64.89 | 63.43 | 63.43 | +0.11 | +0.17% | 1,100 |
| Oct 19, 2026 | 64.60 | 64.60 | 63.32 | 63.32 | -1.79 | -2.75% | 32,500 |
| Oct 16, 2026 | 66.13 | 66.13 | 65.11 | 65.11 | -0.35 | -0.53% | 2,500 |
| Oct 15, 2026 | 64.72 | 65.46 | 64.05 | 65.46 | +0.65 | +1.00% | 3,400 |
| Oct 14, 2026 | 65.51 | 65.51 | 64.81 | 64.81 | -0.77 | -1.17% | 1,800 |
| Oct 13, 2026 | 66.15 | 66.15 | 65.42 | 65.58 | -0.32 | -0.49% | 1,600 |
| Oct 12, 2026 | 66.33 | 66.33 | 65.21 | 65.90 | +0.24 | +0.37% | 1,200 |
| Oct 9, 2026 | 64.38 | 65.66 | 64.20 | 65.66 | +2.35 | +3.71% | 1,600 |
| Oct 8, 2026 | 64.88 | 64.88 | 63.31 | 63.31 | -1.40 | -2.16% | 3,200 |
| Oct 7, 2026 | 63.54 | 65.42 | 63.54 | 64.71 | -0.27 | -0.42% | 2,100 |
| Oct 6, 2026 | 65.58 | 65.58 | 64.98 | 64.98 | -1.37 | -2.06% | 3,300 |
| Oct 5, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | +1.36 | +2.09% | 600 |
| Oct 2, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 68.56 | 68.56 | 64.99 | 64.99 | -1.44 | -2.17% | 1,200 |
| Sep 30, 2026 | 70.01 | 70.01 | 66.43 | 66.43 | +0.63 | +0.96% | 1,500 |
| Sep 29, 2026 | 65.85 | 67.51 | 65.80 | 65.80 | -0.71 | -1.07% | 1,000 |
| Sep 28, 2026 | 66.60 | 68.51 | 66.51 | 66.51 | -1.84 | -2.69% | 800 |
| Sep 25, 2026 | 67.53 | 68.35 | 67.53 | 68.35 | -0.52 | -0.76% | 3,000 |
| Sep 24, 2026 | 67.81 | 68.87 | 67.03 | 68.87 | +1.31 | +1.94% | 1,500 |
| Sep 23, 2026 | 67.63 | 68.21 | 67.51 | 67.56 | -2.95 | -4.18% | 1,500 |
| Sep 22, 2026 | 70.21 | 70.51 | 70.21 | 70.51 | +2.52 | +3.71% | 1,600 |
| Sep 21, 2026 | 68.58 | 69.54 | 67.99 | 67.99 | -0.10 | -0.15% | 1,400 |
| Sep 18, 2026 | 68.09 | 68.09 | 68.09 | 68.09 | -2.17 | -3.09% | 600 |
| Sep 17, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | +2.70 | +4.00% | 700 |
| Sep 16, 2026 | 69.58 | 70.00 | 67.56 | 67.56 | +1.14 | +1.72% | 1,300 |
| Sep 15, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | -1.02 | -1.51% | 10,700 |
| Sep 14, 2026 | 66.02 | 67.44 | 66.02 | 67.44 | -0.98 | -1.43% | 700 |
| Sep 11, 2026 | 69.04 | 69.06 | 68.42 | 68.42 | -0.98 | -1.41% | 22,300 |
| Sep 10, 2026 | 70.00 | 70.58 | 69.40 | 69.40 | +0.05 | +0.07% | 8,300 |
| Sep 9, 2026 | 69.37 | 69.37 | 69.35 | 69.35 | -0.10 | -0.14% | 700 |
| Sep 8, 2026 | 69.17 | 69.45 | 68.00 | 69.45 | +1.43 | +2.10% | 5,800 |
| Sep 4, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 66.90 | 68.02 | 66.90 | 68.02 | +1.33 | +1.99% | 2,200 |
| Sep 2, 2026 | 67.30 | 67.83 | 66.69 | 66.69 | -0.60 | -0.89% | 1,900 |
| Sep 1, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | +0.34 | +0.51% | 800 |
| Aug 31, 2026 | 68.64 | 68.64 | 66.95 | 66.95 | -0.98 | -1.44% | 2,100 |
| Aug 28, 2026 | 69.23 | 69.23 | 67.85 | 67.93 | +1.43 | +2.15% | 2,000 |
| Aug 27, 2026 | 67.85 | 67.85 | 66.21 | 66.50 | +0.16 | +0.24% | 2,200 |
| Aug 26, 2026 | 66.34 | 66.34 | 66.14 | 66.34 | -0.98 | -1.46% | 1,400 |
| Aug 25, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 66.08 | 67.32 | 66.08 | 67.32 | +1.17 | +1.77% | 2,500 |
| Aug 21, 2026 | 67.77 | 67.77 | 66.15 | 66.15 | -0.29 | -0.44% | 1,200 |
| Aug 20, 2026 | 66.17 | 67.41 | 66.00 | 66.44 | +0.51 | +0.77% | 1,100 |
| Aug 19, 2026 | 67.71 | 67.71 | 65.83 | 65.93 | -0.60 | -0.90% | 2,400 |
| Aug 18, 2026 | 67.98 | 67.98 | 66.53 | 66.53 | -1.28 | -1.89% | 1,800 |
| Aug 17, 2026 | 69.63 | 69.63 | 67.60 | 67.81 | +0.44 | +0.65% | 2,100 |
| Aug 14, 2026 | 67.40 | 67.40 | 67.37 | 67.37 | -1.67 | -2.42% | 800 |
65 days, newest first. Daily bars as drawn on the RWNFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.