RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

42.91

0.00

(0.00%)

At close: 12:57PM EDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	42.91	42.91	42.91	42.91	42.91	-
30 Mar 2023	42.41	42.91	42.41	42.91	42.91	800
29 Mar 2023	40.85	40.85	40.85	40.85	40.85	-
28 Mar 2023	40.85	40.85	40.85	40.85	40.85	-
27 Mar 2023	41.39	41.39	40.85	40.85	40.85	6,500
24 Mar 2023	40.59	40.59	40.59	40.59	40.59	200
23 Mar 2023	42.07	42.07	42.07	42.07	42.07	-
22 Mar 2023	42.07	42.07	42.07	42.07	42.07	-
21 Mar 2023	42.07	42.07	42.07	42.07	42.07	200
20 Mar 2023	40.98	40.98	40.98	40.98	40.98	600
17 Mar 2023	41.43	41.43	41.43	41.43	41.43	-
16 Mar 2023	41.43	41.43	41.43	41.43	41.43	-
15 Mar 2023	41.43	41.43	41.43	41.43	41.43	-
14 Mar 2023	41.43	41.43	41.43	41.43	41.43	-
13 Mar 2023	41.43	41.43	41.43	41.43	41.43	100
10 Mar 2023	41.02	41.02	41.02	41.02	41.02	-
09 Mar 2023	41.02	41.02	41.02	41.02	41.02	100
08 Mar 2023	41.02	41.02	41.02	41.02	41.02	600
07 Mar 2023	41.60	41.60	41.60	41.60	41.60	45,000
06 Mar 2023	41.60	41.60	41.60	41.60	41.60	100
03 Mar 2023	41.60	41.60	41.60	41.60	41.60	900
02 Mar 2023	41.60	41.60	41.60	41.60	41.60	1,400
01 Mar 2023	41.60	41.60	41.60	41.60	41.60	1,600
28 Feb 2023	42.68	42.68	42.68	42.68	42.68	-
27 Feb 2023	42.68	42.68	42.68	42.68	42.68	100
24 Feb 2023	42.61	42.61	42.61	42.61	42.61	100
23 Feb 2023	42.59	42.59	42.59	42.59	42.59	-
22 Feb 2023	42.59	42.59	42.59	42.59	42.59	-
21 Feb 2023	42.72	42.74	42.59	42.59	42.59	1,300
17 Feb 2023	41.75	41.75	41.75	41.75	41.75	-
16 Feb 2023	41.75	41.75	41.75	41.75	41.75	100
15 Feb 2023	42.40	42.40	42.40	42.40	42.40	-
14 Feb 2023	42.40	42.40	42.40	42.40	42.40	300
13 Feb 2023	42.95	42.95	42.95	42.95	42.95	200
10 Feb 2023	42.97	42.97	42.97	42.97	42.97	-
09 Feb 2023	43.46	43.46	42.97	42.97	42.97	200
08 Feb 2023	44.58	44.58	44.58	44.58	44.58	-
07 Feb 2023	44.58	44.58	44.58	44.58	44.58	-
06 Feb 2023	44.58	44.58	44.58	44.58	44.58	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,631.74+11.31(+0.15%)

FTSE 25018,928.30+20.56(+0.11%)

AIM809.27+3.43(+0.43%)

GBP/EUR1.1373+0.0018(+0.16%)

GBP/USD1.2332-0.0058(-0.4686%)

BTC-GBP23,064.04-36.80(-0.16%)

RWE Aktiengesellschaft (RWNFF)

FTSE 100
7,631.74
+11.31(+0.15%)

FTSE 250
18,928.30
+20.56(+0.11%)

AIM
809.27
+3.43(+0.43%)

GBP/EUR
1.1373
+0.0018(+0.16%)

GBP/USD
1.2332
-0.0058(-0.4686%)

BTC-GBP
23,064.04
-36.80(-0.16%)