Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
04/12/2018 19.27p 19.41p 19.25p 19.30p 300858
03/12/2018 19.35p 19.52p 19.26p 19.32p 147227
30/11/2018 19.09p 19.21p 19.01p 19.11p 150727
29/11/2018 19.33p 19.38p 18.91p 18.96p 62712
28/11/2018 19.48p 19.48p 19.16p 19.24p 111334
27/11/2018 19.42p 19.43p 19.31p 19.40p 518070
26/11/2018 19.08p 19.48p 19.05p 19.44p 1128943
23/11/2018 19.21p 19.31p 18.78p 18.96p 1020956
22/11/2018 19.17p 19.33p 19.09p 19.23p 188809
21/11/2018 19.26p 19.28p 18.99p 19.23p 3193648
20/11/2018 19.28p 19.52p 19.07p 19.18p 626719
19/11/2018 19.09p 19.47p 18.94p 19.33p 195644
16/11/2018 18.52p 19.16p 18.52p 19.09p 291623
15/11/2018 18.99p 19.42p 17.77p 18.41p 1726112
14/11/2018 18.56p 19.17p 18.39p 18.79p 302560
13/11/2018 18.56p 18.67p 18.29p 18.61p 291252
12/11/2018 18.66p 18.79p 18.33p 18.38p 105404
09/11/2018 18.28p 18.75p 18.02p 18.59p 182955
08/11/2018 18.42p 18.76p 18.34p 18.36p 427435
07/11/2018 17.94p 18.47p 17.94p 18.47p 138245
06/11/2018 17.86p 17.92p 17.61p 17.77p 156803
05/11/2018 17.72p 18.02p 17.72p 17.84p 171701
02/11/2018 17.56p 17.76p 17.46p 17.76p 80166
01/11/2018 17.19p 17.53p 17.19p 17.32p 91831
31/10/2018 17.19p 17.51p 17.19p 17.19p 105751
30/10/2018 17.33p 17.33p 17.00p 17.08p 146090
29/10/2018 17.24p 17.44p 17.22p 17.28p 134243
26/10/2018 17.63p 17.67p 17.08p 17.17p 171652
25/10/2018 17.58p 17.72p 17.45p 17.64p 28683
24/10/2018 17.87p 17.97p 17.66p 17.69p 358806
23/10/2018 17.98p 18.15p 17.73p 17.74p 876620
22/10/2018 18.15p 18.16p 17.92p 18.07p 339403
19/10/2018 17.66p 18.18p 17.66p 18.02p 259173
18/10/2018 17.54p 17.89p 17.54p 17.66p 463418
17/10/2018 17.73p 17.88p 17.42p 17.56p 578284
16/10/2018 17.54p 17.65p 17.33p 17.59p 370114
15/10/2018 17.42p 17.51p 17.17p 17.50p 326452
12/10/2018 17.46p 17.84p 17.46p 17.51p 672695
11/10/2018 17.06p 17.78p 16.78p 17.36p 955598
10/10/2018 17.64p 17.64p 17.16p 17.16p 615927
09/10/2018 17.92p 18.16p 17.60p 17.73p 882601
08/10/2018 18.70p 18.71p 17.90p 18.04p 422201
05/10/2018 20.50p 20.52p 18.65p 18.71p 2201866
04/10/2018 20.74p 21.13p 20.34p 20.41p 739305
03/10/2018 20.92p 21.09p 21.09p 21.09p 0
02/10/2018 20.92p 21.17p 20.92p 21.09p 399270
01/10/2018 21.19p 21.40p 20.92p 20.95p 360855
28/09/2018 21.69p 21.69p 21.10p 21.24p 231369
27/09/2018 21.39p 21.77p 21.21p 21.74p 174032
26/09/2018 21.23p 21.65p 21.23p 21.55p 467355
25/09/2018 21.05p 21.29p 21.05p 21.24p 243109
24/09/2018 21.28p 21.48p 21.00p 21.04p 228812
21/09/2018 21.49p 21.62p 1.00p 21.35p 312414
20/09/2018 21.34p 21.53p 21.10p 21.53p 393203
19/09/2018 21.74p 21.81p 21.25p 21.25p 132257
18/09/2018 21.70p 21.70p 21.26p 21.65p 459484
17/09/2018 21.46p 21.75p 21.36p 21.64p 315843
14/09/2018 21.57p 21.63p 21.27p 21.59p 290071
13/09/2018 21.52p 22.03p 21.44p 21.53p 388582
12/09/2018 22.31p 22.31p 21.48p 21.56p 567587
11/09/2018 22.14p 22.40p 22.14p 22.40p 461889
10/09/2018 21.67p 22.19p 21.67p 22.18p 147178
07/09/2018 21.52p 21.75p 21.47p 21.62p 359691
06/09/2018 21.14p 21.65p 21.14p 21.57p 425500
05/09/2018 21.54p 21.54p 20.95p 20.95p 391992
04/09/2018 21.98p 22.05p 21.49p 21.74p 413639
03/09/2018 21.74p 21.97p 21.74p 21.97p 94769
31/08/2018 21.88p 21.92p 21.78p 21.84p 287141
30/08/2018 21.87p 21.96p 21.71p 21.95p 144419
29/08/2018 21.76p 21.95p 21.66p 21.94p 54758
28/08/2018 21.98p 22.12p 21.75p 21.83p 330719
24/08/2018 21.82p 21.84p 21.50p 21.58p 164187
23/08/2018 21.39p 21.84p 21.39p 21.75p 145344
22/08/2018 21.17p 21.54p 21.03p 21.47p 160370
21/08/2018 21.16p 21.43p 21.07p 21.25p 355193
20/08/2018 21.02p 21.32p 20.97p 21.20p 171632
17/08/2018 21.26p 21.28p 20.91p 20.99p 198451
16/08/2018 21.22p 21.22p 20.94p 21.20p 47643
15/08/2018 21.72p 21.72p 21.10p 21.19p 163653
14/08/2018 21.17p 21.74p 21.17p 21.60p 651570
13/08/2018 20.68p 21.16p 20.64p 20.96p 175208
10/08/2018 20.92p 20.94p 20.71p 20.79p 85874
09/08/2018 21.05p 21.05p 20.73p 20.92p 147707
08/08/2018 21.26p 21.26p 20.92p 21.05p 449539
07/08/2018 21.19p 21.38p 21.19p 21.26p 170549
06/08/2018 21.31p 21.31p 21.04p 21.28p 128451
03/08/2018 21.55p 21.60p 20.85p 21.30p 614792
02/08/2018 21.70p 21.92p 21.42p 21.45p 319538
01/08/2018 22.45p 22.53p 21.73p 21.75p 239677
31/07/2018 22.36p 22.60p 22.26p 22.47p 551314
30/07/2018 22.41p 22.58p 22.27p 22.38p 302652
27/07/2018 22.18p 22.54p 22.18p 22.40p 182458
26/07/2018 21.99p 22.20p 21.89p 22.15p 1057543
25/07/2018 21.97p 22.01p 21.76p 21.95p 152163
24/07/2018 22.32p 22.32p 21.79p 21.97p 385472
23/07/2018 22.11p 22.42p 22.04p 22.27p 224406
20/07/2018 22.09p 22.40p 21.97p 22.15p 467340
19/07/2018 21.83p 22.05p 21.72p 21.77p 229305
18/07/2018 21.82p 21.92p 21.71p 21.84p 226678
17/07/2018 21.71p 21.86p 21.52p 21.80p 160895
16/07/2018 21.54p 21.79p 21.54p 21.66p 115836
13/07/2018 21.68p 21.72p 21.51p 21.56p 170471
12/07/2018 21.57p 21.60p 21.29p 21.50p 178675
11/07/2018 21.67p 21.83p 21.35p 21.55p 149550
10/07/2018 21.84p 22.10p 21.56p 21.74p 242956
09/07/2018 22.17p 22.25p 21.90p 21.95p 186269
06/07/2018 21.52p 22.06p 21.52p 21.93p 585044
05/07/2018 21.06p 21.58p 21.06p 21.43p 932225
04/07/2018 20.52p 21.15p 20.52p 20.99p 528959
03/07/2018 19.86p 20.55p 19.82p 20.49p 298353
02/07/2018 19.37p 19.78p 19.34p 19.73p 264319
29/06/2018 19.58p 19.71p 19.43p 19.51p 78296
28/06/2018 19.26p 19.66p 19.23p 19.33p 442809
27/06/2018 19.36p 19.40p 19.05p 19.36p 302676
26/06/2018 19.19p 19.48p 19.12p 19.38p 247181
25/06/2018 19.25p 19.25p 19.12p 19.21p 122126
22/06/2018 19.40p 19.42p 19.23p 19.26p 105634
21/06/2018 19.66p 19.72p 19.39p 19.41p 376804
20/06/2018 19.90p 20.03p 19.58p 19.62p 174333
19/06/2018 19.79p 19.83p 19.53p 19.78p 203582
18/06/2018 20.17p 20.22p 19.86p 19.89p 153008
15/06/2018 19.97p 20.39p 19.95p 20.26p 1367345
14/06/2018 19.29p 20.14p 19.25p 20.08p 423341
13/06/2018 19.39p 19.63p 19.26p 19.48p 964761
12/06/2018 19.17p 19.38p 19.14p 19.33p 256248
11/06/2018 19.02p 19.17p 18.90p 19.10p 337225
08/06/2018 18.78p 19.04p 18.75p 18.98p 222074
07/06/2018 19.00p 19.11p 18.80p 19.03p 747836
06/06/2018 19.46p 19.50p 19.12p 19.16p 71604
05/06/2018 19.56p 19.78p 19.43p 19.43p 69452
04/06/2018 19.34p 19.70p 19.23p 19.60p 409401
01/06/2018 19.49p 19.61p 19.14p 19.14p 126041
31/05/2018 19.83p 19.83p 19.39p 19.48p 482473
30/05/2018 19.27p 19.80p 19.17p 19.77p 310258
29/05/2018 19.72p 19.72p 19.15p 19.43p 398650
25/05/2018 19.67p 19.88p 19.49p 19.71p 332756
24/05/2018 19.78p 19.89p 19.58p 19.63p 279433
23/05/2018 19.95p 20.04p 19.78p 19.89p 91245
22/05/2018 20.16p 20.16p 19.87p 19.94p 162141
21/05/2018 20.19p 20.13p 20.13p 20.13p 0
18/05/2018 20.19p 20.27p 19.92p 20.13p 141831
17/05/2018 19.98p 20.29p 19.98p 20.18p 402163
16/05/2018 20.15p 20.15p 19.92p 20.00p 228226
15/05/2018 19.96p 20.39p 19.66p 20.23p 359646
14/05/2018 20.07p 20.07p 19.85p 19.98p 311501
11/05/2018 20.17p 20.20p 19.91p 20.10p 111255
10/05/2018 19.98p 20.26p 19.74p 20.25p 159919
09/05/2018 19.78p 19.99p 19.78p 19.95p 96259
08/05/2018 20.22p 20.25p 19.78p 19.87p 254457
04/05/2018 20.09p 20.22p 19.98p 20.19p 2675579
03/05/2018 19.99p 20.22p 19.98p 20.11p 1169474
02/05/2018 19.84p 20.17p 19.81p 20.07p 403172
01/05/2018 19.83p 19.88p 19.88p 19.88p 0
30/04/2018 19.83p 20.18p 19.79p 19.88p 217171
27/04/2018 19.84p 20.27p 18.94p 19.82p 358403
26/04/2018 21.21p 21.49p 21.08p 21.40p 576628
25/04/2018 21.37p 21.37p 20.65p 21.12p 658135
24/04/2018 21.36p 21.55p 21.29p 21.41p 472806
23/04/2018 21.52p 21.59p 21.16p 21.34p 4790092
20/04/2018 22.14p 22.19p 21.05p 21.41p 1078674
19/04/2018 21.67p 21.87p 21.62p 21.82p 817634
18/04/2018 21.18p 21.71p 21.12p 21.69p 294714
17/04/2018 20.92p 21.31p 20.86p 21.08p 1069798
16/04/2018 20.95p 20.99p 20.74p 20.83p 185777
13/04/2018 20.78p 21.03p 20.57p 20.80p 334693
12/04/2018 20.23p 20.76p 20.22p 20.69p 326392
11/04/2018 20.09p 20.18p 19.95p 20.10p 60048
10/04/2018 20.25p 20.25p 19.96p 20.10p 209610
09/04/2018 20.29p 20.29p 20.02p 20.11p 100926
06/04/2018 20.08p 20.28p 20.04p 20.13p 70815
05/04/2018 20.18p 20.22p 20.06p 20.06p 226843
04/04/2018 20.07p 20.08p 19.86p 19.99p 210901
03/04/2018 19.88p 20.25p 19.79p 20.03p 334440
29/03/2018 20.17p 20.17p 19.81p 20.13p 104498
28/03/2018 19.74p 20.18p 19.74p 20.08p 662237
27/03/2018 19.95p 20.00p 19.73p 19.82p 55144
26/03/2018 19.79p 20.08p 19.60p 19.65p 307449
23/03/2018 19.70p 19.87p 19.50p 19.74p 865300
22/03/2018 19.75p 19.92p 19.60p 19.91p 186866
21/03/2018 20.05p 20.15p 19.74p 19.91p 455484
20/03/2018 20.02p 20.07p 19.85p 20.00p 369273
19/03/2018 20.14p 20.14p 19.84p 20.02p 371703
16/03/2018 19.76p 20.19p 19.76p 20.15p 645156
15/03/2018 19.94p 20.02p 19.48p 19.78p 726906
14/03/2018 19.49p 20.02p 19.44p 19.83p 359252
13/03/2018 19.83p 20.23p 18.75p 18.97p 1449863
12/03/2018 20.07p 20.53p 19.06p 19.61p 1142396
09/03/2018 17.84p 18.03p 17.65p 17.97p 926512
08/03/2018 17.59p 17.85p 17.28p 17.77p 238453
07/03/2018 17.20p 17.55p 17.16p 17.52p 205853
06/03/2018 17.06p 17.36p 16.83p 17.32p 441080
05/03/2018 15.87p 16.92p 15.87p 16.85p 416988
02/03/2018 16.14p 16.23p 15.90p 15.90p 69193
01/03/2018 16.38p 16.43p 16.11p 16.33p 782575
28/02/2018 16.58p 16.62p 16.33p 16.37p 100585
27/02/2018 16.53p 16.97p 16.43p 16.73p 325245
26/02/2018 16.66p 16.72p 16.30p 16.42p 75494
23/02/2018 16.36p 16.64p 16.33p 16.56p 244965
22/02/2018 16.01p 16.38p 15.92p 16.38p 218849
21/02/2018 16.57p 16.57p 16.07p 16.10p 251247

*Close Price adjusted for both dividends and splits