Rwe AG (0HA0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Rwe AG

Date Open High Low Close* Volume
20/09/2019 27.46p 28.21p 27.45p 28.20p 1427414
19/09/2019 26.83p 27.39p 26.67p 27.22p 3269389
18/09/2019 26.41p 26.86p 26.40p 26.69p 286576
17/09/2019 25.97p 26.35p 25.82p 26.27p 319529
16/09/2019 26.16p 26.24p 25.82p 25.86p 191029
13/09/2019 26.53p 26.55p 26.01p 26.08p 322606
12/09/2019 26.34p 26.90p 25.99p 26.51p 232921
11/09/2019 26.25p 26.37p 26.09p 26.23p 129726
10/09/2019 26.35p 26.35p 25.88p 26.27p 274278
09/09/2019 26.86p 26.86p 26.21p 26.24p 149516
06/09/2019 26.52p 26.91p 26.43p 26.76p 958500
05/09/2019 27.17p 27.17p 26.31p 26.53p 847422
04/09/2019 27.15p 27.38p 27.06p 27.17p 226887
03/09/2019 26.94p 27.04p 26.59p 26.90p 133673
02/09/2019 26.03p 27.10p 26.03p 26.83p 487069
30/08/2019 25.78p 25.97p 25.67p 25.79p 117207
29/08/2019 25.60p 26.10p 25.60p 25.77p 279801
28/08/2019 25.91p 26.01p 25.49p 25.75p 113497
27/08/2019 25.42p 26.00p 25.38p 25.96p 95259
23/08/2019 25.52p 25.64p 25.18p 25.22p 1161707
22/08/2019 25.52p 25.57p 25.20p 25.30p 87544
21/08/2019 25.41p 25.89p 25.41p 25.55p 861875
20/08/2019 25.64p 25.69p 25.06p 25.25p 249445
19/08/2019 25.69p 25.71p 25.29p 25.51p 115641
16/08/2019 25.53p 25.64p 25.45p 25.59p 84493
15/08/2019 25.56p 25.71p 25.15p 25.38p 129412
14/08/2019 25.64p 25.93p 25.33p 25.38p 2584242
13/08/2019 25.38p 25.45p 25.16p 25.42p 118941
12/08/2019 25.69p 25.84p 25.39p 25.50p 75270
09/08/2019 25.52p 25.79p 25.38p 25.75p 414646
08/08/2019 25.46p 25.72p 25.22p 25.72p 256318
07/08/2019 25.16p 25.52p 25.16p 25.35p 131387
06/08/2019 24.47p 25.18p 24.47p 25.03p 263341
05/08/2019 25.03p 25.09p 24.41p 24.52p 294383
02/08/2019 24.85p 25.20p 24.75p 25.08p 4509966
01/08/2019 24.45p 25.03p 24.37p 24.93p 277597
31/07/2019 24.41p 24.54p 23.86p 24.50p 213291
30/07/2019 24.40p 25.20p 24.16p 24.26p 439652
29/07/2019 24.33p 24.57p 24.33p 24.52p 78134
26/07/2019 24.43p 24.58p 24.31p 24.40p 131470
25/07/2019 24.15p 24.79p 24.08p 24.36p 315684
24/07/2019 23.90p 24.15p 23.90p 24.10p 685420
23/07/2019 24.33p 24.33p 23.87p 23.93p 172533
22/07/2019 23.92p 24.26p 23.85p 24.18p 329048
19/07/2019 23.93p 24.12p 23.86p 23.98p 207158
18/07/2019 23.46p 23.92p 23.46p 23.91p 208430
17/07/2019 23.36p 23.95p 23.36p 23.60p 218174
16/07/2019 23.45p 23.50p 23.22p 23.45p 217167
15/07/2019 23.11p 23.52p 23.10p 23.51p 1962149
12/07/2019 22.99p 23.10p 22.77p 23.00p 87419
11/07/2019 22.86p 23.36p 22.86p 23.05p 1782251
10/07/2019 22.66p 22.86p 22.37p 22.83p 165380
09/07/2019 22.89p 23.17p 22.69p 22.76p 566615
08/07/2019 22.83p 22.98p 22.69p 22.85p 82279
05/07/2019 22.84p 23.18p 22.82p 22.91p 142396
04/07/2019 22.68p 22.96p 22.57p 22.86p 101939
03/07/2019 22.38p 22.87p 22.38p 22.73p 98157
02/07/2019 21.92p 22.34p 21.89p 22.27p 87780
01/07/2019 21.78p 21.99p 21.51p 21.90p 470892
28/06/2019 21.47p 21.67p 21.36p 21.63p 55788
27/06/2019 21.64p 21.66p 21.36p 21.46p 119357
26/06/2019 21.91p 21.92p 21.59p 21.64p 620672
25/06/2019 22.10p 22.31p 22.04p 22.13p 95565
24/06/2019 22.38p 22.38p 21.91p 22.02p 679518
21/06/2019 22.88p 22.92p 22.59p 22.82p 1446510
20/06/2019 23.17p 23.30p 22.69p 22.84p 488487
19/06/2019 23.58p 23.58p 22.72p 22.76p 230928
18/06/2019 22.73p 23.99p 22.53p 23.65p 537192
17/06/2019 22.93p 22.95p 22.64p 22.69p 220367
14/06/2019 22.78p 22.91p 22.64p 22.75p 436176
13/06/2019 23.03p 23.15p 22.74p 22.77p 362775
12/06/2019 23.14p 23.16p 23.05p 23.09p 39011
11/06/2019 23.47p 23.50p 23.02p 23.33p 1589587
10/06/2019 23.07p 23.57p 23.57p 23.57p 0
07/06/2019 23.07p 23.65p 23.07p 23.57p 329207
06/06/2019 22.61p 23.09p 22.24p 23.00p 173534
05/06/2019 22.36p 22.63p 22.36p 22.56p 307293
04/06/2019 22.17p 22.52p 22.03p 22.35p 66234
03/06/2019 22.17p 22.22p 21.92p 22.13p 83427
31/05/2019 22.25p 22.38p 21.99p 22.27p 2770075
30/05/2019 22.42p 22.51p 22.31p 22.37p 40346
29/05/2019 22.52p 22.56p 22.32p 22.32p 72844
28/05/2019 22.83p 22.83p 22.61p 22.67p 72631
24/05/2019 22.98p 23.00p 22.78p 22.99p 466600
23/05/2019 23.24p 23.26p 22.55p 23.00p 119489
22/05/2019 23.22p 23.36p 23.15p 23.28p 268210
21/05/2019 23.37p 23.50p 23.12p 23.15p 423659
20/05/2019 23.42p 23.77p 23.28p 23.35p 1724809
17/05/2019 23.63p 23.63p 23.25p 23.43p 415329
16/05/2019 23.28p 23.77p 22.06p 23.69p 166764
15/05/2019 23.18p 23.56p 23.04p 23.32p 297857
14/05/2019 22.08p 23.05p 22.08p 22.83p 361273
13/05/2019 22.17p 22.33p 21.99p 22.15p 656717
10/05/2019 21.84p 22.32p 21.84p 22.25p 591483
09/05/2019 21.93p 22.27p 21.59p 21.80p 2974397
08/05/2019 21.83p 22.17p 21.82p 22.17p 101369
07/05/2019 21.60p 22.14p 21.57p 21.96p 2053078
03/05/2019 22.26p 22.58p 20.00p 22.58p 1459015
02/05/2019 22.51p 22.82p 22.35p 22.35p 1919263
01/05/2019 22.55p 22.77p 22.75p 22.75p 1207439
30/04/2019 22.55p 22.79p 22.53p 22.75p 3664604
29/04/2019 22.83p 22.83p 22.51p 22.53p 7581986
26/04/2019 22.80p 22.96p 22.66p 22.81p 173827
25/04/2019 22.67p 22.89p 22.53p 22.63p 7461721
24/04/2019 22.85p 22.88p 22.30p 22.67p 456985
23/04/2019 22.89p 23.09p 22.89p 23.02p 1156216
18/04/2019 22.95p 23.09p 22.85p 22.85p 63665
17/04/2019 23.02p 23.02p 22.62p 22.86p 630316
16/04/2019 23.60p 23.65p 22.85p 22.94p 288399
15/04/2019 23.68p 23.81p 23.53p 23.59p 93254
12/04/2019 23.77p 23.95p 23.50p 23.64p 123576
11/04/2019 24.06p 24.14p 23.65p 23.76p 348644
10/04/2019 23.83p 24.23p 23.83p 24.20p 389089
09/04/2019 23.73p 23.98p 23.64p 23.82p 182950
08/04/2019 23.98p 24.00p 23.69p 23.77p 93510
05/04/2019 23.78p 23.98p 23.67p 23.90p 199923
04/04/2019 23.92p 24.08p 23.56p 23.73p 292680
03/04/2019 23.77p 24.02p 23.57p 23.97p 118343
02/04/2019 23.67p 23.80p 23.63p 23.72p 1287033
01/04/2019 24.01p 24.01p 23.59p 23.59p 202740
29/03/2019 23.92p 23.93p 23.54p 23.80p 166454
28/03/2019 23.83p 24.20p 23.74p 23.74p 154785
27/03/2019 23.98p 24.03p 23.58p 23.82p 71485
26/03/2019 24.42p 24.55p 23.72p 23.81p 331850
25/03/2019 23.46p 24.38p 23.46p 24.37p 987879
22/03/2019 23.20p 23.78p 23.20p 23.65p 616060
21/03/2019 22.25p 23.10p 22.25p 23.02p 428366
20/03/2019 22.33p 22.48p 22.18p 22.30p 291724
19/03/2019 22.51p 22.62p 22.38p 22.40p 269790
18/03/2019 22.49p 22.60p 22.40p 22.58p 175596
15/03/2019 22.03p 22.54p 21.95p 22.29p 977313
14/03/2019 21.02p 22.21p 21.00p 22.10p 782735
13/03/2019 22.01p 22.11p 21.58p 21.67p 308561
12/03/2019 21.85p 22.11p 21.62p 22.09p 567794
11/03/2019 21.68p 21.85p 21.66p 21.74p 212455
08/03/2019 21.44p 21.88p 21.44p 21.65p 155747
07/03/2019 21.30p 21.64p 21.30p 21.52p 951272
06/03/2019 21.55p 21.55p 21.18p 21.22p 297935
05/03/2019 21.44p 21.64p 21.32p 21.59p 4254052
04/03/2019 21.71p 21.71p 21.45p 21.47p 85839
01/03/2019 21.60p 21.69p 21.50p 21.68p 455753
28/02/2019 21.30p 21.47p 21.18p 21.40p 174398
27/02/2019 21.89p 21.89p 21.45p 21.53p 154178
26/02/2019 21.74p 22.04p 21.63p 21.99p 97516
25/02/2019 21.98p 21.98p 21.67p 21.94p 230515
22/02/2019 22.02p 22.10p 21.88p 21.98p 302944
21/02/2019 22.38p 22.55p 21.78p 22.08p 306044
20/02/2019 22.33p 22.49p 22.31p 22.36p 296078
19/02/2019 22.19p 22.38p 22.13p 22.38p 158435
18/02/2019 22.38p 22.48p 22.22p 22.23p 162860
15/02/2019 22.50p 22.53p 22.22p 22.32p 382010
14/02/2019 22.20p 22.64p 22.20p 22.44p 444869
13/02/2019 22.47p 22.49p 21.96p 22.09p 474009
12/02/2019 22.20p 22.69p 22.08p 22.51p 1165208
11/02/2019 21.59p 22.10p 21.54p 22.01p 410427
08/02/2019 21.36p 21.72p 21.35p 21.67p 105932
07/02/2019 21.48p 21.68p 21.31p 21.53p 132011
06/02/2019 21.53p 21.64p 21.36p 21.56p 113231
05/02/2019 21.63p 21.70p 21.29p 21.58p 337888
04/02/2019 21.67p 21.82p 21.35p 21.44p 296853
01/02/2019 21.72p 21.74p 21.45p 21.68p 486951
31/01/2019 21.60p 21.78p 21.50p 21.58p 272439
30/01/2019 21.57p 21.68p 21.40p 21.50p 162677
29/01/2019 21.28p 21.67p 21.22p 21.61p 267378
28/01/2019 21.24p 21.53p 21.17p 21.26p 754438
25/01/2019 21.52p 21.63p 21.21p 21.40p 426940
24/01/2019 20.67p 21.46p 20.61p 21.32p 977600
23/01/2019 19.61p 20.68p 19.61p 20.63p 2607751
22/01/2019 19.45p 19.75p 19.44p 19.68p 141037
21/01/2019 20.28p 20.28p 19.50p 19.53p 437424
18/01/2019 20.03p 20.32p 19.85p 20.31p 189800
17/01/2019 19.42p 19.90p 19.42p 19.90p 231220
16/01/2019 19.98p 19.98p 19.71p 19.77p 479105
15/01/2019 19.99p 20.08p 19.74p 20.00p 81679
14/01/2019 20.07p 20.25p 19.81p 19.86p 278628
11/01/2019 20.31p 20.47p 20.07p 20.09p 264619
10/01/2019 19.92p 20.35p 19.91p 20.24p 1093888
09/01/2019 20.06p 20.13p 19.91p 20.00p 336638
08/01/2019 19.87p 20.08p 19.87p 20.00p 251945
07/01/2019 19.99p 20.05p 19.70p 19.91p 154140
04/01/2019 19.67p 20.08p 19.57p 19.92p 194135
03/01/2019 19.19p 19.70p 19.02p 19.63p 96263
02/01/2019 18.84p 19.38p 18.78p 19.36p 314122
31/12/2018 18.50p 18.42p 18.42p 18.42p 0
28/12/2018 18.50p 19.05p 18.36p 18.42p 109172
27/12/2018 18.98p 18.98p 18.10p 18.42p 155808
24/12/2018 19.10p 19.04p 19.04p 19.04p 0
21/12/2018 19.10p 19.16p 18.93p 19.04p 538977
20/12/2018 19.16p 19.30p 18.94p 19.17p 93656
19/12/2018 19.12p 19.37p 18.98p 19.27p 505883
18/12/2018 19.28p 19.28p 18.97p 19.12p 90904
17/12/2018 19.33p 19.69p 19.33p 19.35p 110123
14/12/2018 19.43p 19.55p 19.20p 19.48p 1065282
13/12/2018 19.25p 19.76p 19.25p 19.63p 179579
12/12/2018 18.73p 19.30p 18.73p 19.26p 251616
11/12/2018 18.53p 18.74p 18.41p 18.66p 202500
10/12/2018 18.91p 18.92p 18.33p 18.40p 191648
07/12/2018 18.90p 19.28p 18.90p 19.00p 42772
06/12/2018 19.23p 19.32p 18.73p 18.78p 149987
05/12/2018 19.19p 19.49p 19.08p 19.43p 121181

*Close Price adjusted for both dividends and splits