Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
20/02/2018 16.12p 16.45p 16.12p 16.38p 296342
19/02/2018 16.06p 16.32p 15.97p 16.29p 142839
16/02/2018 15.98p 16.21p 15.80p 15.93p 1540008
15/02/2018 16.40p 16.40p 15.53p 15.81p 623814
14/02/2018 15.81p 16.33p 15.75p 16.23p 706123
13/02/2018 15.62p 15.91p 15.44p 15.65p 2141434
12/02/2018 15.39p 15.72p 15.19p 15.54p 1168840
09/02/2018 15.43p 15.49p 15.01p 15.14p 405449
08/02/2018 15.48p 15.89p 15.40p 15.43p 661623
07/02/2018 15.33p 15.60p 15.12p 15.52p 642121
06/02/2018 14.97p 15.34p 14.95p 15.10p 1380035
05/02/2018 15.49p 15.90p 15.35p 15.45p 495438
02/02/2018 15.91p 15.91p 15.52p 15.63p 230624
01/02/2018 16.25p 16.50p 15.77p 15.86p 447602
31/01/2018 16.19p 16.24p 16.08p 16.13p 440015
30/01/2018 16.45p 16.56p 16.20p 16.20p 563752
29/01/2018 16.76p 16.80p 16.52p 16.74p 281830
26/01/2018 16.86p 16.90p 16.66p 16.68p 274045
25/01/2018 17.09p 17.25p 16.68p 16.87p 609052
24/01/2018 17.67p 17.67p 17.03p 17.03p 562313
23/01/2018 17.76p 17.80p 17.50p 17.67p 486276
22/01/2018 17.49p 17.78p 17.42p 17.64p 346034
19/01/2018 17.57p 17.66p 17.52p 17.52p 413087
18/01/2018 17.56p 17.63p 17.33p 17.52p 469281
17/01/2018 17.71p 17.81p 17.51p 17.58p 491000
16/01/2018 17.86p 18.10p 17.68p 17.75p 2917935
15/01/2018 17.73p 17.92p 17.56p 17.84p 336396
12/01/2018 17.54p 17.76p 17.43p 17.72p 282426
11/01/2018 17.79p 17.85p 17.30p 17.47p 763163
10/01/2018 17.71p 17.77p 17.48p 17.72p 579802
09/01/2018 18.11p 18.38p 17.65p 17.76p 906841
08/01/2018 17.83p 17.94p 17.65p 17.81p 312564
05/01/2018 17.48p 17.67p 17.36p 17.61p 193689
04/01/2018 17.55p 17.58p 17.33p 17.42p 236849
03/01/2018 17.34p 17.52p 17.26p 17.43p 153231
02/01/2018 17.09p 17.34p 16.84p 17.23p 828881
29/12/2017 16.96p 17.05p 16.86p 17.00p 242553
28/12/2017 16.97p 17.00p 16.82p 16.92p 1654606
27/12/2017 17.08p 17.22p 16.73p 16.97p 577036
22/12/2017 16.70p 17.11p 16.70p 17.08p 100509
21/12/2017 17.01p 17.02p 16.59p 16.70p 602452
20/12/2017 17.42p 17.67p 16.88p 16.95p 1295164
19/12/2017 17.48p 17.60p 17.06p 17.07p 374805
18/12/2017 17.13p 17.58p 16.81p 17.38p 1056562
15/12/2017 17.41p 17.70p 16.65p 16.83p 792804
14/12/2017 18.16p 18.66p 17.17p 17.33p 1748059
13/12/2017 20.62p 20.67p 18.01p 18.15p 2150832
12/12/2017 20.30p 20.89p 20.24p 20.74p 1151028
11/12/2017 20.45p 20.46p 20.15p 20.25p 634679
08/12/2017 20.43p 20.69p 20.27p 20.42p 1338978
07/12/2017 19.64p 20.03p 19.47p 20.02p 1958658
06/12/2017 19.35p 19.65p 19.09p 19.63p 1178293
05/12/2017 19.23p 19.56p 19.23p 19.49p 527735
04/12/2017 19.48p 19.52p 19.16p 19.22p 1208024
01/12/2017 19.25p 19.44p 18.93p 19.18p 1561103
30/11/2017 19.61p 19.82p 19.20p 19.30p 1934070
29/11/2017 19.75p 19.89p 19.58p 19.60p 590699
28/11/2017 19.72p 19.72p 19.52p 19.63p 407446
27/11/2017 19.77p 19.91p 19.58p 19.77p 323950
24/11/2017 19.69p 20.01p 19.66p 19.70p 1282273
23/11/2017 19.78p 19.78p 19.52p 19.72p 579454
22/11/2017 19.96p 20.33p 19.82p 19.91p 412271
21/11/2017 20.04p 20.04p 19.52p 19.62p 334008
20/11/2017 20.32p 20.32p 19.89p 19.94p 2910772
17/11/2017 20.16p 20.16p 19.42p 19.47p 853031
16/11/2017 20.80p 20.80p 19.87p 20.18p 996981
15/11/2017 20.81p 20.81p 20.34p 20.68p 864967
14/11/2017 22.84p 22.85p 21.05p 21.06p 1595895
13/11/2017 22.44p 22.64p 22.06p 22.31p 394547
10/11/2017 22.92p 23.07p 22.48p 22.57p 419142
09/11/2017 23.17p 23.30p 22.78p 22.94p 1636406
08/11/2017 23.01p 23.15p 22.85p 23.11p 436347
07/11/2017 22.73p 22.94p 22.69p 22.83p 965151
06/11/2017 22.39p 22.61p 22.39p 22.59p 531156
03/11/2017 22.17p 22.35p 22.10p 22.27p 908779
02/11/2017 22.08p 22.13p 21.92p 22.13p 430800
01/11/2017 21.51p 22.15p 21.41p 22.02p 516292
31/10/2017 21.34p 21.50p 21.45p 21.47p 1451496
30/10/2017 21.34p 21.53p 21.18p 21.47p 757048
27/10/2017 21.38p 21.46p 21.14p 21.36p 682979
26/10/2017 20.64p 21.33p 20.63p 21.33p 574843
25/10/2017 21.28p 21.29p 20.57p 20.58p 501648
24/10/2017 21.40p 21.59p 21.26p 21.31p 129522
23/10/2017 21.38p 21.55p 21.38p 21.47p 286062
20/10/2017 21.42p 21.61p 21.31p 21.43p 312502
19/10/2017 21.30p 21.40p 21.16p 21.36p 780605
18/10/2017 21.31p 21.48p 21.24p 21.31p 916302
17/10/2017 21.01p 21.32p 21.00p 21.25p 1507287
16/10/2017 20.94p 21.06p 20.65p 21.06p 666532
13/10/2017 20.90p 21.18p 20.63p 20.86p 357054
12/10/2017 20.51p 20.84p 20.43p 20.78p 486717
11/10/2017 19.85p 20.43p 19.79p 20.43p 597727
10/10/2017 19.88p 20.24p 19.69p 19.79p 926549
09/10/2017 19.42p 19.85p 19.41p 19.85p 198355
06/10/2017 19.46p 19.77p 19.31p 19.41p 1150229
05/10/2017 19.34p 19.74p 19.33p 19.55p 1373058
04/10/2017 19.48p 19.83p 19.08p 19.35p 2115032
03/10/2017 19.18p 19.50p 19.50p 19.50p 4073
02/10/2017 19.18p 19.55p 19.16p 19.50p 1056111
29/09/2017 19.32p 19.66p 18.92p 19.16p 619901
28/09/2017 19.42p 19.70p 19.13p 19.33p 265760
27/09/2017 19.43p 19.67p 19.33p 19.45p 922367
26/09/2017 19.17p 19.49p 19.13p 19.33p 683743
25/09/2017 19.86p 20.38p 19.13p 19.13p 6446255
22/09/2017 20.23p 20.55p 20.17p 20.17p 367978
21/09/2017 20.86p 21.17p 20.30p 20.30p 405779
20/09/2017 20.09p 20.85p 19.88p 20.84p 413787
19/09/2017 19.92p 20.40p 19.79p 20.08p 135045
18/09/2017 20.32p 20.55p 20.17p 20.23p 844555
15/09/2017 20.08p 20.58p 20.06p 20.17p 744255
14/09/2017 20.59p 20.93p 20.47p 20.47p 1902873
13/09/2017 20.76p 21.17p 20.63p 20.72p 1266305
12/09/2017 21.58p 21.87p 21.01p 21.01p 154325
11/09/2017 21.38p 21.67p 21.28p 21.49p 136955
08/09/2017 21.36p 21.71p 21.23p 21.28p 209333
07/09/2017 21.03p 21.51p 20.65p 21.40p 1318811
06/09/2017 20.47p 20.86p 20.36p 20.65p 777415
05/09/2017 20.69p 21.04p 20.22p 20.51p 327174
04/09/2017 20.47p 21.08p 20.35p 20.75p 241957
01/09/2017 21.08p 21.33p 20.86p 21.07p 349985
31/08/2017 20.85p 21.16p 20.71p 20.86p 772879
30/08/2017 20.74p 21.01p 20.50p 20.71p 2507922
29/08/2017 20.89p 21.27p 20.66p 20.68p 623890
25/08/2017 20.86p 21.17p 20.74p 21.06p 1174891
24/08/2017 20.86p 21.17p 20.47p 20.88p 427440
23/08/2017 20.83p 21.16p 20.72p 20.75p 665956
22/08/2017 20.59p 20.83p 20.52p 20.83p 183788
21/08/2017 20.56p 20.91p 20.42p 20.52p 194471
18/08/2017 20.27p 20.67p 20.27p 20.58p 228484
17/08/2017 20.26p 20.72p 20.17p 20.40p 829576
16/08/2017 19.76p 20.26p 19.64p 20.17p 678768
15/08/2017 19.33p 19.64p 19.21p 19.64p 155255
14/08/2017 19.19p 19.42p 18.82p 19.21p 1357287
11/08/2017 18.89p 19.24p 18.72p 18.82p 997552
10/08/2017 19.03p 19.36p 18.62p 18.90p 1007983
09/08/2017 18.83p 19.16p 18.74p 19.01p 221386
08/08/2017 18.57p 18.89p 18.50p 18.82p 275767
07/08/2017 18.52p 18.81p 18.40p 18.50p 134869
04/08/2017 18.02p 18.50p 18.02p 18.50p 779479
03/08/2017 17.90p 18.20p 17.82p 18.07p 826795
02/08/2017 18.25p 18.48p 17.94p 17.94p 289891
01/08/2017 17.82p 18.17p 17.74p 18.17p 421656
31/07/2017 17.52p 17.83p 17.51p 17.74p 428127
28/07/2017 17.75p 18.08p 17.42p 17.51p 332667
27/07/2017 17.78p 18.09p 17.78p 17.79p 259733
26/07/2017 17.63p 17.94p 17.61p 17.85p 275654
25/07/2017 17.61p 17.86p 17.57p 17.61p 376136
24/07/2017 17.38p 17.64p 17.27p 17.57p 394169
21/07/2017 17.64p 17.92p 17.34p 17.34p 241349
20/07/2017 17.78p 17.90p 17.61p 17.61p 1446838
19/07/2017 17.89p 18.09p 17.72p 17.72p 388056
18/07/2017 17.86p 18.18p 17.80p 17.80p 274131
17/07/2017 17.95p 18.23p 17.81p 17.90p 83571
14/07/2017 17.98p 18.29p 17.87p 17.97p 2545346
13/07/2017 18.05p 18.33p 17.67p 17.97p 172845
12/07/2017 17.63p 18.00p 17.57p 18.00p 537069
11/07/2017 17.78p 18.05p 17.57p 17.57p 289006
10/07/2017 17.93p 18.07p 17.59p 17.80p 227162
07/07/2017 17.22p 17.68p 17.10p 17.59p 530105
06/07/2017 17.40p 17.65p 17.01p 17.10p 238797
05/07/2017 17.45p 17.73p 17.25p 17.34p 177003
04/07/2017 17.53p 17.82p 17.33p 17.46p 2951909
03/07/2017 17.64p 17.80p 17.28p 17.59p 156990
30/06/2017 17.38p 17.67p 17.38p 17.48p 1304864
29/06/2017 17.99p 18.25p 17.09p 17.41p 539426
28/06/2017 18.28p 18.64p 17.98p 17.99p 733271
27/06/2017 18.81p 19.15p 18.40p 18.40p 330351
26/06/2017 19.13p 19.41p 18.81p 18.81p 512016
23/06/2017 19.64p 19.95p 18.82p 19.13p 1830655
22/06/2017 19.73p 20.01p 19.54p 19.64p 0
21/06/2017 19.82p 20.16p 19.59p 19.69p 0
20/06/2017 20.06p 20.41p 19.56p 19.91p 0
19/06/2017 20.26p 20.52p 20.06p 20.15p 0
16/06/2017 19.87p 20.21p 19.85p 20.17p 562027
15/06/2017 19.97p 19.99p 19.58p 19.78p 106953
14/06/2017 19.60p 20.08p 19.59p 19.81p 476874
13/06/2017 19.48p 19.64p 19.42p 19.50p 1323845
12/06/2017 19.68p 19.77p 19.31p 19.47p 644643
09/06/2017 19.98p 20.02p 19.59p 19.70p 2065576
08/06/2017 19.86p 20.08p 19.51p 19.98p 2511935
07/06/2017 18.62p 19.81p 18.34p 19.55p 2091335
06/06/2017 18.05p 18.61p 18.05p 18.60p 360442
05/06/2017 18.16p 18.17p 18.16p 18.17p 1103
02/06/2017 18.09p 18.26p 18.02p 18.17p 299856
01/06/2017 18.08p 18.41p 18.08p 18.16p 133846
31/05/2017 17.65p 18.14p 17.65p 18.11p 1465083
30/05/2017 17.47p 17.66p 17.47p 17.64p 102887
26/05/2017 17.34p 17.54p 17.27p 17.44p 155291
25/05/2017 17.64p 17.64p 17.32p 17.45p 83480
24/05/2017 17.52p 17.56p 17.46p 17.48p 1449903
23/05/2017 17.33p 17.55p 17.33p 17.50p 968758
22/05/2017 17.02p 17.45p 17.02p 17.33p 423332
19/05/2017 16.16p 17.05p 16.10p 16.92p 2228539
18/05/2017 16.11p 16.25p 15.99p 16.13p 180225
17/05/2017 16.21p 16.22p 16.05p 16.08p 655479
16/05/2017 16.20p 16.32p 16.17p 16.30p 186047
15/05/2017 15.63p 16.23p 15.63p 16.20p 641480
12/05/2017 15.57p 15.60p 15.44p 15.53p 57955
11/05/2017 15.58p 15.69p 15.48p 15.53p 70785
10/05/2017 15.49p 15.60p 15.45p 15.55p 79120

*Close Price adjusted for both dividends and splits