RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

44.58

0.00

(0.00%)

At close: 12:43PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	44.58	44.58	44.58	44.58	44.58	-
02 Feb 2023	44.58	44.58	44.58	44.58	44.58	600
01 Feb 2023	44.58	44.58	44.58	44.58	44.58	4,200
31 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
30 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
27 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
26 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
25 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
24 Jan 2023	45.08	45.08	45.08	45.08	45.08	3,200
23 Jan 2023	45.08	45.08	45.08	45.08	45.08	-
20 Jan 2023	45.08	45.08	45.08	45.08	45.08	3,400
19 Jan 2023	46.16	46.16	46.16	46.16	46.16	-
18 Jan 2023	46.16	46.16	46.16	46.16	46.16	-
17 Jan 2023	46.16	46.16	46.16	46.16	46.16	300
13 Jan 2023	46.06	46.16	46.06	46.16	46.16	400
12 Jan 2023	41.98	41.98	41.98	41.98	41.98	-
11 Jan 2023	41.98	41.98	41.98	41.98	41.98	-
10 Jan 2023	41.98	41.98	41.98	41.98	41.98	-
09 Jan 2023	41.98	41.98	41.98	41.98	41.98	200
06 Jan 2023	41.04	41.04	41.04	41.04	41.04	-
05 Jan 2023	41.04	41.04	41.04	41.04	41.04	-
04 Jan 2023	41.04	41.04	41.04	41.04	41.04	1,200
03 Jan 2023	44.67	44.67	44.67	44.67	44.67	-
30 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
29 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
28 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
27 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
23 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
22 Dec 2022	44.67	44.67	44.67	44.67	44.67	-
21 Dec 2022	44.04	44.67	44.04	44.67	44.67	700
20 Dec 2022	43.74	43.74	43.74	43.74	43.74	100
19 Dec 2022	44.32	44.32	44.32	44.32	44.32	-
16 Dec 2022	44.32	44.32	44.32	44.32	44.32	-
15 Dec 2022	44.32	44.32	44.32	44.32	44.32	100
14 Dec 2022	44.32	44.32	44.32	44.32	44.32	100
13 Dec 2022	44.32	44.32	44.32	44.32	44.32	-
12 Dec 2022	44.32	44.32	44.32	44.32	44.32	-
09 Dec 2022	44.32	44.32	44.32	44.32	44.32	-
08 Dec 2022	44.27	44.32	44.27	44.32	44.32	6,800
07 Dec 2022	44.63	44.63	44.63	44.63	44.63	200
06 Dec 2022	44.09	44.09	44.09	44.09	44.09	-
05 Dec 2022	44.09	44.09	44.09	44.09	44.09	-
02 Dec 2022	44.09	44.09	44.09	44.09	44.09	300
01 Dec 2022	44.67	44.67	44.67	44.67	44.67	800
30 Nov 2022	43.23	43.23	43.23	43.23	43.23	-
29 Nov 2022	43.23	43.23	43.23	43.23	43.23	600
28 Nov 2022	44.28	44.28	44.28	44.28	44.28	600
25 Nov 2022	43.00	43.00	43.00	43.00	43.00	-
23 Nov 2022	43.00	43.00	43.00	43.00	43.00	200
22 Nov 2022	42.57	42.57	42.57	42.57	42.57	100
21 Nov 2022	42.43	42.43	42.43	42.43	42.43	100
18 Nov 2022	42.43	42.43	42.43	42.43	42.43	200
17 Nov 2022	41.68	41.68	41.68	41.68	41.68	-
16 Nov 2022	41.68	41.68	41.68	41.68	41.68	900
15 Nov 2022	41.36	41.36	41.36	41.36	41.36	300
14 Nov 2022	40.17	40.17	40.17	40.17	40.17	500
11 Nov 2022	41.50	41.50	41.50	41.50	41.50	100
10 Nov 2022	41.50	41.50	41.50	41.50	41.50	100
09 Nov 2022	38.43	38.43	38.43	38.43	38.43	-
08 Nov 2022	38.43	38.43	38.43	38.43	38.43	-
07 Nov 2022	38.40	38.60	38.40	38.43	38.43	11,400
04 Nov 2022	38.77	38.77	38.77	38.77	38.77	-
03 Nov 2022	38.77	38.77	38.77	38.77	38.77	-
02 Nov 2022	38.63	38.77	38.63	38.77	38.77	1,600
01 Nov 2022	39.32	39.32	39.32	39.32	39.32	200
31 Oct 2022	38.28	38.28	38.28	38.28	38.28	-
28 Oct 2022	38.28	38.28	38.28	38.28	38.28	500
27 Oct 2022	38.83	38.83	38.83	38.83	38.83	5,300
26 Oct 2022	39.14	39.14	39.14	39.14	39.14	-
25 Oct 2022	39.14	39.14	39.14	39.14	39.14	200
24 Oct 2022	38.10	38.10	38.10	38.10	38.10	500
21 Oct 2022	38.09	38.09	38.09	38.09	38.09	-
20 Oct 2022	38.09	38.09	38.09	38.09	38.09	-
19 Oct 2022	38.09	38.09	38.09	38.09	38.09	-
18 Oct 2022	38.32	38.32	38.05	38.09	38.09	800
17 Oct 2022	37.03	37.03	37.03	37.03	37.03	2,300
14 Oct 2022	37.03	37.03	37.03	37.03	37.03	100
13 Oct 2022	37.03	37.03	37.03	37.03	37.03	5,200
12 Oct 2022	36.94	36.94	36.94	36.94	36.94	10,200
11 Oct 2022	36.94	36.94	36.94	36.94	36.94	-
10 Oct 2022	36.94	36.94	36.94	36.94	36.94	800
07 Oct 2022	39.59	39.59	39.59	39.59	39.59	-
06 Oct 2022	39.59	39.59	39.59	39.59	39.59	-
05 Oct 2022	39.59	39.59	39.59	39.59	39.59	100
04 Oct 2022	39.25	39.38	39.25	39.38	39.38	800
03 Oct 2022	37.80	37.98	37.80	37.98	37.98	500
30 Sept 2022	37.08	37.08	37.08	37.08	37.08	400
29 Sept 2022	37.21	37.21	37.15	37.15	37.15	29,300
28 Sept 2022	38.07	38.07	37.80	37.80	37.80	400
27 Sept 2022	39.81	39.81	39.81	39.81	39.81	50,100
26 Sept 2022	39.81	39.81	39.81	39.81	39.81	-
23 Sept 2022	39.81	39.81	39.81	39.81	39.81	-
22 Sept 2022	39.81	39.81	39.81	39.81	39.81	200
21 Sept 2022	40.30	40.30	40.30	40.30	40.30	1,800
20 Sept 2022	40.62	40.62	40.62	40.62	40.62	-
19 Sept 2022	40.82	40.82	40.62	40.62	40.62	300
16 Sept 2022	40.95	40.95	40.76	40.76	40.76	300
15 Sept 2022	40.70	40.70	40.63	40.63	40.63	13,100
14 Sept 2022	42.00	42.00	41.29	41.33	41.33	15,200
13 Sept 2022	42.65	42.65	42.50	42.50	42.50	31,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,840.65-61.15(-0.77%)

FTSE 25020,381.11-212.35(-1.03%)

AIM884.81-4.98(-0.56%)

GBP/EUR1.1198+0.0036(+0.32%)

GBP/USD1.2049-0.0008(-0.06%)

BTC-GBP18,960.63-377.53(-1.95%)

RWE Aktiengesellschaft (RWNFF)

FTSE 100
7,840.65
-61.15(-0.77%)

FTSE 250
20,381.11
-212.35(-1.03%)

AIM
884.81
-4.98(-0.56%)

GBP/EUR
1.1198
+0.0036(+0.32%)

GBP/USD
1.2049
-0.0008(-0.06%)

BTC-GBP
18,960.63
-377.53(-1.95%)