UK Markets close in 3 hrs 10 mins

RWE Aktiengesellschaft (RWNFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
43.000.00 (0.00%)
At close: 03:53PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
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
12 Sept 202241.9141.9141.9141.9141.91100
09 Sept 202239.1139.1139.1139.1139.11-
08 Sept 202239.1139.1139.1139.1139.11700
07 Sept 202239.1139.1139.1139.1139.11-
06 Sept 202239.1139.1139.1139.1139.11-
02 Sept 202239.2739.2739.1139.1139.115,400
01 Sept 202238.2238.2238.2238.2238.222,200
31 Aug 202241.8541.8541.8541.8541.85-
30 Aug 202241.8541.8541.8541.8541.85900
29 Aug 202241.8541.8541.8541.8541.85-
26 Aug 202242.3542.3541.8541.8541.85200
25 Aug 202243.3143.3143.3143.3143.31-
24 Aug 202243.3143.3143.3143.3143.31-
23 Aug 202243.3143.3143.3143.3143.31-
22 Aug 202243.3143.3143.3143.3143.31-
19 Aug 202243.3143.3143.3143.3143.31-
18 Aug 202243.3143.3143.3143.3143.31100
17 Aug 202242.9842.9842.9842.9842.98-
16 Aug 202242.9842.9842.9842.9842.98-
15 Aug 202242.9842.9842.9842.9842.98600
12 Aug 202242.6642.6642.6642.6642.66-
11 Aug 202242.6642.6642.6642.6642.664,100
10 Aug 202242.6642.6642.6642.6642.66-
09 Aug 202242.6642.6642.6642.6642.66-
08 Aug 202242.6642.6642.6642.6642.6650,000
05 Aug 202241.5041.5041.5041.5041.50-
04 Aug 202241.5041.5041.5041.5041.50600
03 Aug 202241.5041.5041.5041.5041.50-
02 Aug 202241.5041.5041.5041.5041.50-
01 Aug 202241.5041.5041.5041.5041.50100
29 Jul 202240.5040.5040.5040.5040.50-
28 Jul 202240.5040.5040.5040.5040.502,500
27 Jul 202238.8738.8738.8738.8738.87100
26 Jul 202238.4938.4938.4938.4938.492,400
25 Jul 202238.4938.4938.4938.4938.49-
22 Jul 202238.4938.4938.4938.4938.494,400
21 Jul 202239.0039.0039.0039.0039.00-
20 Jul 202238.8039.9038.8039.0039.0044,100
19 Jul 202236.9136.9136.9136.9136.91-
18 Jul 202236.9136.9136.9136.9136.91-
15 Jul 202236.9136.9136.9136.9136.91900
14 Jul 202236.1236.1236.1236.1236.12-
13 Jul 202236.1236.1236.1236.1236.12-
12 Jul 202236.1236.1236.1236.1236.12-
11 Jul 202236.1236.1236.1236.1236.12-
08 Jul 202236.1236.1236.1236.1236.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...