UK markets close in 2 hours 34 minutes

RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.580.00 (0.00%)
At close: 12:43PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202344.5844.5844.5844.5844.58-
02 Feb 202344.5844.5844.5844.5844.58600
01 Feb 202344.5844.5844.5844.5844.584,200
31 Jan 202345.0845.0845.0845.0845.08-
30 Jan 202345.0845.0845.0845.0845.08-
27 Jan 202345.0845.0845.0845.0845.08-
26 Jan 202345.0845.0845.0845.0845.08-
25 Jan 202345.0845.0845.0845.0845.08-
24 Jan 202345.0845.0845.0845.0845.083,200
23 Jan 202345.0845.0845.0845.0845.08-
20 Jan 202345.0845.0845.0845.0845.083,400
19 Jan 202346.1646.1646.1646.1646.16-
18 Jan 202346.1646.1646.1646.1646.16-
17 Jan 202346.1646.1646.1646.1646.16300
13 Jan 202346.0646.1646.0646.1646.16400
12 Jan 202341.9841.9841.9841.9841.98-
11 Jan 202341.9841.9841.9841.9841.98-
10 Jan 202341.9841.9841.9841.9841.98-
09 Jan 202341.9841.9841.9841.9841.98200
06 Jan 202341.0441.0441.0441.0441.04-
05 Jan 202341.0441.0441.0441.0441.04-
04 Jan 202341.0441.0441.0441.0441.041,200
03 Jan 202344.6744.6744.6744.6744.67-
30 Dec 202244.6744.6744.6744.6744.67-
29 Dec 202244.6744.6744.6744.6744.67-
28 Dec 202244.6744.6744.6744.6744.67-
27 Dec 202244.6744.6744.6744.6744.67-
23 Dec 202244.6744.6744.6744.6744.67-
22 Dec 202244.6744.6744.6744.6744.67-
21 Dec 202244.0444.6744.0444.6744.67700
20 Dec 202243.7443.7443.7443.7443.74100
19 Dec 202244.3244.3244.3244.3244.32-
16 Dec 202244.3244.3244.3244.3244.32-
15 Dec 202244.3244.3244.3244.3244.32100
14 Dec 202244.3244.3244.3244.3244.32100
13 Dec 202244.3244.3244.3244.3244.32-
12 Dec 202244.3244.3244.3244.3244.32-
09 Dec 202244.3244.3244.3244.3244.32-
08 Dec 202244.2744.3244.2744.3244.326,800
07 Dec 202244.6344.6344.6344.6344.63200
06 Dec 202244.0944.0944.0944.0944.09-
05 Dec 202244.0944.0944.0944.0944.09-
02 Dec 202244.0944.0944.0944.0944.09300
01 Dec 202244.6744.6744.6744.6744.67800
30 Nov 202243.2343.2343.2343.2343.23-
29 Nov 202243.2343.2343.2343.2343.23600
28 Nov 202244.2844.2844.2844.2844.28600
25 Nov 202243.0043.0043.0043.0043.00-
23 Nov 202243.0043.0043.0043.0043.00200
22 Nov 202242.5742.5742.5742.5742.57100
21 Nov 202242.4342.4342.4342.4342.43100
18 Nov 202242.4342.4342.4342.4342.43200
17 Nov 202241.6841.6841.6841.6841.68-
16 Nov 202241.6841.6841.6841.6841.68900
15 Nov 202241.3641.3641.3641.3641.36300
14 Nov 202240.1740.1740.1740.1740.17500
11 Nov 202241.5041.5041.5041.5041.50100
10 Nov 202241.5041.5041.5041.5041.50100
09 Nov 202238.4338.4338.4338.4338.43-
08 Nov 202238.4338.4338.4338.4338.43-
07 Nov 202238.4038.6038.4038.4338.4311,400
04 Nov 202238.7738.7738.7738.7738.77-
03 Nov 202238.7738.7738.7738.7738.77-
02 Nov 202238.6338.7738.6338.7738.771,600
01 Nov 202239.3239.3239.3239.3239.32200
31 Oct 202238.2838.2838.2838.2838.28-
28 Oct 202238.2838.2838.2838.2838.28500
27 Oct 202238.8338.8338.8338.8338.835,300
26 Oct 202239.1439.1439.1439.1439.14-
25 Oct 202239.1439.1439.1439.1439.14200
24 Oct 202238.1038.1038.1038.1038.10500
21 Oct 202238.0938.0938.0938.0938.09-
20 Oct 202238.0938.0938.0938.0938.09-
19 Oct 202238.0938.0938.0938.0938.09-
18 Oct 202238.3238.3238.0538.0938.09800
17 Oct 202237.0337.0337.0337.0337.032,300
14 Oct 202237.0337.0337.0337.0337.03100
13 Oct 202237.0337.0337.0337.0337.035,200
12 Oct 202236.9436.9436.9436.9436.9410,200
11 Oct 202236.9436.9436.9436.9436.94-
10 Oct 202236.9436.9436.9436.9436.94800
07 Oct 202239.5939.5939.5939.5939.59-
06 Oct 202239.5939.5939.5939.5939.59-
05 Oct 202239.5939.5939.5939.5939.59100
04 Oct 202239.2539.3839.2539.3839.38800
03 Oct 202237.8037.9837.8037.9837.98500
30 Sept 202237.0837.0837.0837.0837.08400
29 Sept 202237.2137.2137.1537.1537.1529,300
28 Sept 202238.0738.0737.8037.8037.80400
27 Sept 202239.8139.8139.8139.8139.8150,100
26 Sept 202239.8139.8139.8139.8139.81-
23 Sept 202239.8139.8139.8139.8139.81-
22 Sept 202239.8139.8139.8139.8139.81200
21 Sept 202240.3040.3040.3040.3040.301,800
20 Sept 202240.6240.6240.6240.6240.62-
19 Sept 202240.8240.8240.6240.6240.62300
16 Sept 202240.9540.9540.7640.7640.76300
15 Sept 202240.7040.7040.6340.6340.6313,100
14 Sept 202242.0042.0041.2941.3341.3315,200
13 Sept 202242.6542.6542.5042.5042.5031,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...