UK Markets closed

RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.910.00 (0.00%)
At close: 12:57PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202342.9142.9142.9142.9142.91-
30 Mar 202342.4142.9142.4142.9142.91800
29 Mar 202340.8540.8540.8540.8540.85-
28 Mar 202340.8540.8540.8540.8540.85-
27 Mar 202341.3941.3940.8540.8540.856,500
24 Mar 202340.5940.5940.5940.5940.59200
23 Mar 202342.0742.0742.0742.0742.07-
22 Mar 202342.0742.0742.0742.0742.07-
21 Mar 202342.0742.0742.0742.0742.07200
20 Mar 202340.9840.9840.9840.9840.98600
17 Mar 202341.4341.4341.4341.4341.43-
16 Mar 202341.4341.4341.4341.4341.43-
15 Mar 202341.4341.4341.4341.4341.43-
14 Mar 202341.4341.4341.4341.4341.43-
13 Mar 202341.4341.4341.4341.4341.43100
10 Mar 202341.0241.0241.0241.0241.02-
09 Mar 202341.0241.0241.0241.0241.02100
08 Mar 202341.0241.0241.0241.0241.02600
07 Mar 202341.6041.6041.6041.6041.6045,000
06 Mar 202341.6041.6041.6041.6041.60100
03 Mar 202341.6041.6041.6041.6041.60900
02 Mar 202341.6041.6041.6041.6041.601,400
01 Mar 202341.6041.6041.6041.6041.601,600
28 Feb 202342.6842.6842.6842.6842.68-
27 Feb 202342.6842.6842.6842.6842.68100
24 Feb 202342.6142.6142.6142.6142.61100
23 Feb 202342.5942.5942.5942.5942.59-
22 Feb 202342.5942.5942.5942.5942.59-
21 Feb 202342.7242.7442.5942.5942.591,300
17 Feb 202341.7541.7541.7541.7541.75-
16 Feb 202341.7541.7541.7541.7541.75100
15 Feb 202342.4042.4042.4042.4042.40-
14 Feb 202342.4042.4042.4042.4042.40300
13 Feb 202342.9542.9542.9542.9542.95200
10 Feb 202342.9742.9742.9742.9742.97-
09 Feb 202343.4643.4642.9742.9742.97200
08 Feb 202344.5844.5844.5844.5844.58-
07 Feb 202344.5844.5844.5844.5844.58-
06 Feb 202344.5844.5844.5844.5844.58-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...