Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
09/05/2017 15.39p 15.57p 15.29p 15.55p 141906
08/05/2017 15.43p 15.44p 15.29p 15.38p 1190958
05/05/2017 15.30p 15.41p 15.25p 15.33p 440270
04/05/2017 15.20p 15.39p 15.10p 15.32p 2034231
03/05/2017 15.28p 15.29p 15.06p 15.15p 363871
02/05/2017 15.22p 15.36p 15.14p 15.29p 3783495
28/04/2017 15.34p 15.34p 15.16p 15.24p 3815422
27/04/2017 15.32p 15.49p 15.32p 15.48p 316484
26/04/2017 15.30p 15.44p 15.30p 15.34p 328828
25/04/2017 15.69p 15.69p 15.30p 15.31p 174822
24/04/2017 15.47p 15.69p 15.16p 15.62p 659090
21/04/2017 15.35p 15.35p 15.12p 15.22p 12148
20/04/2017 15.32p 15.50p 15.29p 15.32p 1330114
19/04/2017 15.46p 15.48p 15.33p 15.38p 928927
18/04/2017 15.81p 15.83p 15.45p 15.55p 528330
13/04/2017 15.81p 15.85p 15.70p 15.84p 846156
12/04/2017 15.74p 15.83p 15.63p 15.82p 158424
11/04/2017 15.60p 15.83p 15.50p 15.73p 482274
10/04/2017 15.78p 15.80p 15.59p 15.62p 1271007
07/04/2017 15.50p 15.77p 15.50p 15.76p 76390
06/04/2017 15.48p 15.79p 15.48p 15.72p 114490
05/04/2017 15.41p 15.59p 15.41p 15.54p 287731
04/04/2017 15.47p 15.48p 15.29p 15.41p 755465
03/04/2017 15.75p 15.75p 15.45p 15.45p 81479
31/03/2017 15.26p 15.78p 15.07p 15.68p 866825
30/03/2017 15.03p 15.14p 14.82p 15.01p 425404
29/03/2017 14.81p 14.93p 14.71p 14.85p 350520
28/03/2017 14.90p 14.95p 14.57p 14.62p 561261
27/03/2017 14.86p 14.93p 14.71p 14.73p 386787
24/03/2017 15.09p 15.36p 14.95p 15.22p 151530
23/03/2017 14.69p 14.92p 14.51p 14.86p 354791
22/03/2017 14.45p 14.56p 14.34p 14.52p 86521
21/03/2017 14.69p 14.69p 14.47p 14.60p 235538
20/03/2017 14.66p 15.01p 14.58p 14.73p 84189
17/03/2017 14.77p 14.78p 14.62p 14.66p 27764
16/03/2017 14.68p 14.77p 14.65p 14.68p 1595751
15/03/2017 14.64p 14.73p 14.35p 14.53p 1133099
14/03/2017 14.52p 14.91p 14.23p 14.38p 1656750
13/03/2017 13.83p 13.83p 13.64p 13.73p 590384
10/03/2017 14.07p 14.14p 13.81p 13.89p 189693
09/03/2017 13.78p 13.94p 13.76p 13.86p 901181
08/03/2017 13.90p 13.94p 13.67p 13.91p 2158181
07/03/2017 13.98p 14.02p 13.85p 13.86p 316280
06/03/2017 13.88p 14.04p 13.79p 13.97p 337532
03/03/2017 13.90p 14.07p 13.88p 13.90p 629731
02/03/2017 13.82p 13.94p 13.80p 13.90p 98607
01/03/2017 13.52p 13.85p 13.51p 13.76p 1334888
28/02/2017 13.48p 13.49p 13.36p 13.48p 293303
27/02/2017 13.32p 13.40p 13.20p 13.35p 429323
24/02/2017 13.44p 13.45p 13.17p 13.22p 112012
23/02/2017 13.21p 13.44p 13.05p 13.39p 331122
22/02/2017 13.14p 13.58p 13.05p 13.37p 567497
21/02/2017 13.49p 13.50p 13.38p 13.48p 150949
20/02/2017 13.29p 13.46p 13.29p 13.43p 176406
17/02/2017 13.25p 13.26p 13.09p 13.17p 1110954
16/02/2017 13.24p 13.28p 13.17p 13.28p 219681
15/02/2017 13.37p 13.37p 13.11p 13.20p 400838
14/02/2017 13.23p 13.32p 13.05p 13.12p 295410
13/02/2017 12.96p 13.05p 12.89p 12.91p 189380
10/02/2017 12.98p 12.99p 12.86p 12.93p 324259
09/02/2017 12.88p 12.90p 12.60p 12.85p 251664
08/02/2017 12.13p 12.60p 12.13p 12.52p 436991
07/02/2017 12.01p 12.22p 12.01p 12.15p 269806
06/02/2017 12.11p 12.18p 11.98p 12.02p 5007385
03/02/2017 12.14p 12.24p 12.08p 12.11p 43139
02/02/2017 12.06p 12.18p 12.06p 12.14p 162088
01/02/2017 12.31p 12.35p 12.06p 12.11p 101072
31/01/2017 12.11p 12.31p 12.05p 12.27p 163141
30/01/2017 12.33p 12.55p 12.15p 12.19p 118472
27/01/2017 12.58p 12.61p 12.52p 12.60p 82105
26/01/2017 12.69p 12.74p 12.55p 12.58p 492745
25/01/2017 12.56p 12.85p 12.56p 12.70p 455648
24/01/2017 12.64p 12.87p 12.61p 12.81p 839206
23/01/2017 12.69p 12.73p 12.66p 12.72p 197719
20/01/2017 12.72p 12.81p 12.71p 12.77p 556196
19/01/2017 12.73p 12.80p 12.69p 12.78p 527712
18/01/2017 12.86p 12.90p 12.68p 12.77p 365334
17/01/2017 12.69p 12.72p 12.66p 12.69p 360928
16/01/2017 12.57p 12.89p 12.39p 12.66p 877716
13/01/2017 12.34p 12.50p 12.30p 12.41p 112008
12/01/2017 12.34p 12.65p 12.22p 12.48p 2606606
11/01/2017 12.01p 12.28p 11.94p 12.22p 1047558
10/01/2017 11.62p 11.83p 11.62p 11.73p 2744488
09/01/2017 11.87p 11.89p 11.75p 11.81p 48799
06/01/2017 11.94p 12.00p 11.80p 11.81p 123444
05/01/2017 11.90p 11.98p 11.84p 11.90p 123577
04/01/2017 11.94p 11.94p 11.82p 11.86p 104007
03/01/2017 12.24p 12.27p 11.98p 12.03p 463546
30/12/2016 11.69p 11.81p 11.60p 11.74p 21198
29/12/2016 11.66p 11.71p 11.64p 11.71p 47859
28/12/2016 11.73p 11.75p 11.63p 11.67p 58766
23/12/2016 11.59p 11.64p 11.59p 11.59p 53608
22/12/2016 11.62p 11.66p 11.48p 11.60p 97194
21/12/2016 11.56p 11.60p 11.48p 11.57p 539816
20/12/2016 11.41p 11.55p 11.40p 11.49p 187452
19/12/2016 11.40p 11.45p 11.34p 11.40p 502537
16/12/2016 11.24p 11.32p 11.19p 11.27p 687630
15/12/2016 11.12p 11.35p 11.09p 11.16p 1878159
14/12/2016 11.23p 11.45p 11.20p 11.41p 523023
13/12/2016 11.43p 11.55p 11.35p 11.35p 420457
12/12/2016 11.42p 11.59p 11.42p 11.55p 324463
09/12/2016 11.17p 11.29p 11.17p 11.28p 277274
08/12/2016 11.48p 11.75p 11.05p 11.11p 996402
07/12/2016 11.73p 12.11p 11.56p 11.69p 645986
06/12/2016 11.91p 12.33p 11.79p 11.98p 509953
05/12/2016 11.69p 11.75p 11.55p 11.69p 817069
02/12/2016 11.58p 11.66p 11.51p 11.62p 966492
01/12/2016 11.81p 11.89p 11.57p 11.61p 514986
30/11/2016 12.05p 12.09p 11.86p 11.90p 615699
29/11/2016 11.85p 12.03p 11.70p 12.02p 509791
28/11/2016 11.40p 11.70p 11.40p 11.65p 860515
25/11/2016 11.77p 11.82p 11.64p 11.79p 1285511
24/11/2016 11.88p 11.89p 11.70p 11.73p 391260
23/11/2016 11.91p 12.06p 11.87p 11.88p 229812
22/11/2016 12.06p 12.08p 11.90p 12.01p 546903
21/11/2016 11.70p 11.87p 11.66p 11.85p 1307751
18/11/2016 11.93p 12.09p 11.72p 11.78p 1366590
17/11/2016 12.11p 12.24p 11.94p 11.94p 1430031
16/11/2016 12.52p 12.62p 12.20p 12.31p 917052
15/11/2016 12.22p 12.37p 12.19p 12.27p 1147373
14/11/2016 12.52p 12.74p 11.90p 11.90p 903293
11/11/2016 12.28p 12.61p 12.11p 12.29p 1547631
10/11/2016 13.48p 13.57p 12.61p 12.64p 1817566
09/11/2016 13.11p 13.57p 12.99p 13.33p 2522414
08/11/2016 13.77p 13.95p 13.57p 13.63p 1675355
07/11/2016 14.11p 14.23p 14.07p 14.11p 480074
04/11/2016 14.02p 14.08p 13.85p 13.89p 475104
03/11/2016 13.78p 14.18p 13.77p 14.18p 217121
02/11/2016 14.15p 14.15p 13.75p 13.84p 587651
01/11/2016 14.52p 14.87p 14.24p 14.35p 234246
31/10/2016 14.13p 14.50p 14.02p 14.48p 680279
28/10/2016 14.13p 14.15p 14.01p 14.08p 263225
27/10/2016 14.28p 14.34p 14.15p 14.15p 909700
26/10/2016 14.13p 14.34p 14.12p 14.34p 253777
25/10/2016 14.09p 14.15p 14.02p 14.07p 1890681
24/10/2016 14.21p 14.27p 13.97p 13.97p 810632
21/10/2016 14.17p 14.18p 13.92p 14.01p 140818
20/10/2016 14.27p 14.31p 14.05p 14.14p 142330
19/10/2016 14.19p 14.34p 14.15p 14.26p 216559
18/10/2016 14.06p 14.35p 14.06p 14.34p 289989
17/10/2016 13.89p 14.04p 13.82p 13.90p 1925776
14/10/2016 13.52p 14.21p 13.44p 14.08p 2633101
13/10/2016 13.49p 13.49p 13.27p 13.41p 223301
12/10/2016 13.66p 13.85p 13.46p 13.56p 782025
11/10/2016 13.36p 13.62p 13.36p 13.46p 535256
10/10/2016 13.11p 13.87p 12.99p 13.40p 1577615
07/10/2016 14.09p 14.52p 13.31p 13.31p 1961901
06/10/2016 14.56p 14.78p 14.36p 14.41p 1771834
05/10/2016 15.03p 15.05p 14.71p 14.76p 124024
04/10/2016 15.53p 15.65p 14.99p 15.31p 262248
03/10/2016 15.34p 15.34p 15.20p 15.20p 0
30/09/2016 15.02p 15.34p 14.95p 15.20p 283987
29/09/2016 15.31p 15.70p 15.25p 15.48p 1347366
28/09/2016 14.56p 14.94p 14.41p 14.88p 1382584
27/09/2016 14.73p 14.90p 14.38p 14.43p 744301
26/09/2016 14.80p 14.88p 14.63p 14.80p 756180
23/09/2016 14.99p 15.09p 14.82p 14.90p 940666
22/09/2016 14.72p 15.14p 14.65p 15.08p 600181
21/09/2016 14.63p 14.71p 14.48p 14.53p 246907
20/09/2016 14.68p 14.86p 14.59p 14.66p 1543949
19/09/2016 14.53p 14.78p 14.43p 14.69p 4431615
16/09/2016 14.50p 14.61p 14.31p 14.31p 1089289
15/09/2016 14.70p 14.73p 14.51p 14.60p 4538733
14/09/2016 14.59p 14.80p 14.49p 14.70p 3389181
13/09/2016 14.61p 14.79p 14.44p 14.59p 1025962
12/09/2016 14.51p 14.99p 14.28p 14.55p 1280923
09/09/2016 15.19p 15.24p 14.87p 14.89p 653453
08/09/2016 15.18p 15.19p 15.08p 15.09p 1013330
07/09/2016 14.80p 15.21p 14.79p 15.20p 798179
06/09/2016 15.18p 15.28p 15.11p 15.11p 83778
05/09/2016 15.02p 15.25p 15.02p 15.21p 90439
02/09/2016 14.40p 15.06p 14.31p 14.99p 3079671
01/09/2016 14.80p 14.80p 14.18p 14.35p 447984
31/08/2016 14.56p 14.75p 14.56p 14.70p 2344078
30/08/2016 14.75p 14.91p 14.75p 14.78p 209417
26/08/2016 14.55p 14.85p 14.55p 14.85p 363852
25/08/2016 14.65p 14.69p 14.60p 14.65p 900502
24/08/2016 14.56p 14.72p 14.53p 14.69p 222690
23/08/2016 14.57p 14.68p 14.57p 14.60p 82610
22/08/2016 14.55p 14.72p 14.47p 14.66p 448178
19/08/2016 14.86p 14.95p 14.45p 14.52p 325763
18/08/2016 15.06p 15.06p 14.84p 14.90p 238666
17/08/2016 15.02p 15.26p 14.73p 14.85p 180125
16/08/2016 15.14p 15.33p 15.14p 15.29p 147985
15/08/2016 15.48p 15.51p 15.37p 15.41p 237763
12/08/2016 15.64p 15.76p 15.29p 15.46p 479855
11/08/2016 14.62p 15.65p 14.30p 15.55p 1110038
10/08/2016 15.27p 15.63p 15.00p 15.08p 502965
09/08/2016 15.47p 15.64p 15.40p 15.62p 646778
08/08/2016 15.18p 15.41p 15.06p 15.34p 352920
05/08/2016 15.48p 15.48p 15.04p 15.11p 623167
04/08/2016 15.38p 15.45p 15.24p 15.38p 814809
03/08/2016 15.03p 15.26p 14.95p 15.26p 546657
02/08/2016 15.24p 15.29p 14.90p 14.96p 1382324
01/08/2016 15.87p 16.08p 15.17p 15.17p 374992
29/07/2016 15.90p 15.90p 15.85p 15.85p 46378
28/07/2016 16.02p 16.02p 15.76p 15.77p 216014
27/07/2016 16.02p 16.13p 15.89p 15.96p 123588
26/07/2016 15.83p 15.93p 15.69p 15.90p 44869
25/07/2016 15.90p 15.98p 15.71p 15.71p 40180

*Close Price adjusted for both dividends and splits