Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
22/07/2016 15.86p 15.96p 15.78p 15.86p 221880
21/07/2016 15.81p 15.96p 15.74p 15.96p 203633
20/07/2016 15.47p 15.67p 15.47p 15.63p 571140
19/07/2016 15.75p 15.75p 15.56p 15.57p 44636
18/07/2016 15.87p 15.89p 15.73p 15.89p 27980
15/07/2016 15.67p 15.75p 15.51p 15.64p 123097
14/07/2016 16.33p 16.33p 15.74p 15.85p 37749
13/07/2016 15.37p 16.05p 15.18p 15.93p 252205
12/07/2016 15.19p 15.33p 15.15p 15.33p 440089
11/07/2016 15.32p 15.34p 15.06p 15.06p 108488
08/07/2016 14.77p 14.90p 14.72p 14.84p 62467
07/07/2016 14.28p 14.72p 14.28p 14.60p 59029
06/07/2016 14.56p 14.56p 13.94p 13.94p 33037
05/07/2016 14.84p 14.84p 14.46p 14.56p 155293
04/07/2016 14.51p 14.94p 14.51p 14.94p 109987
01/07/2016 14.36p 14.40p 13.94p 14.37p 44945
30/06/2016 13.15p 14.19p 13.15p 14.09p 242192
29/06/2016 13.05p 13.29p 13.05p 13.17p 21357
28/06/2016 12.94p 12.94p 12.70p 12.78p 110492
27/06/2016 12.53p 12.53p 12.07p 12.13p 131556
24/06/2016 12.29p 12.75p 11.94p 12.62p 158115
23/06/2016 13.89p 14.08p 13.64p 13.74p 130691
22/06/2016 13.22p 13.48p 13.22p 13.44p 108762
21/06/2016 13.25p 13.25p 13.07p 13.16p 127640
20/06/2016 12.90p 13.14p 12.86p 13.07p 40751
17/06/2016 12.16p 12.51p 12.16p 12.51p 144594
16/06/2016 11.90p 11.95p 11.77p 11.77p 68494
15/06/2016 12.08p 12.19p 12.08p 12.19p 166586
14/06/2016 12.23p 12.23p 11.81p 11.81p 133746
13/06/2016 12.57p 12.65p 12.43p 12.65p 58950
10/06/2016 13.13p 13.13p 12.85p 12.85p 39541
09/06/2016 13.43p 13.43p 13.23p 13.31p 55081
08/06/2016 13.06p 13.40p 12.85p 13.28p 116326
07/06/2016 12.90p 12.96p 12.77p 12.82p 93151
06/06/2016 12.16p 12.63p 12.11p 12.60p 96400
03/06/2016 12.11p 12.31p 12.11p 12.14p 55549
02/06/2016 11.49p 11.72p 11.44p 11.60p 24224
01/06/2016 11.56p 11.76p 11.36p 11.39p 306971
31/05/2016 12.03p 12.04p 11.77p 11.83p 56548
27/05/2016 11.93p 12.00p 11.91p 11.94p 232678
26/05/2016 11.80p 12.04p 11.80p 12.04p 40802
25/05/2016 11.66p 11.67p 11.59p 11.63p 164130
24/05/2016 11.31p 11.41p 11.31p 11.38p 68160
23/05/2016 11.32p 11.37p 11.32p 11.37p 128190
20/05/2016 11.61p 11.61p 11.48p 11.48p 126882
19/05/2016 11.50p 11.52p 11.39p 11.40p 17907
18/05/2016 11.72p 11.76p 11.61p 11.66p 8144
17/05/2016 12.29p 12.29p 11.69p 11.78p 126698
16/05/2016 12.35p 12.35p 12.31p 12.31p 0
13/05/2016 12.08p 12.43p 12.08p 12.31p 1233
12/05/2016 11.84p 12.46p 11.84p 12.25p 92251
11/05/2016 11.76p 11.76p 11.41p 11.48p 38699
10/05/2016 11.72p 11.90p 11.72p 11.90p 37793
09/05/2016 11.80p 11.80p 11.56p 11.56p 13065
06/05/2016 11.76p 11.89p 11.73p 11.81p 68199
05/05/2016 11.65p 11.93p 11.59p 11.84p 196290
04/05/2016 11.99p 11.99p 11.41p 11.59p 9164
03/05/2016 12.66p 12.66p 11.86p 12.05p 139553
29/04/2016 12.88p 13.21p 12.88p 13.07p 121266
28/04/2016 13.00p 13.01p 12.80p 13.02p 7423
27/04/2016 12.48p 13.41p 12.44p 13.07p 172279
26/04/2016 12.45p 12.66p 12.22p 12.44p 207629
25/04/2016 12.65p 12.75p 12.49p 12.52p 179371
22/04/2016 12.67p 12.81p 12.65p 12.80p 207103
21/04/2016 12.64p 12.75p 12.62p 12.69p 323311
20/04/2016 12.45p 12.54p 12.31p 12.45p 156820
19/04/2016 12.13p 12.55p 12.06p 12.55p 5311
18/04/2016 11.87p 11.97p 11.66p 11.92p 100782
15/04/2016 12.12p 12.16p 11.97p 12.12p 16618
14/04/2016 11.99p 12.00p 11.81p 11.97p 105594
13/04/2016 11.98p 11.98p 11.91p 11.91p 7279
12/04/2016 11.95p 12.01p 11.68p 11.69p 15253
11/04/2016 11.62p 11.93p 11.62p 11.81p 12536
08/04/2016 11.40p 11.70p 11.31p 11.66p 46879
07/04/2016 11.02p 11.07p 10.88p 11.04p 3148
06/04/2016 11.25p 11.25p 10.76p 10.91p 203871
05/04/2016 11.26p 11.38p 10.98p 11.16p 101214
04/04/2016 11.60p 11.81p 11.38p 11.63p 118758
01/04/2016 11.27p 11.41p 11.17p 11.32p 340669
31/03/2016 11.36p 11.60p 11.36p 11.38p 57950
30/03/2016 11.06p 11.43p 10.77p 11.43p 19751
29/03/2016 10.82p 10.82p 10.63p 10.77p 36797
24/03/2016 10.85p 10.90p 10.71p 10.90p 27680
23/03/2016 10.86p 10.88p 10.75p 10.77p 27751
22/03/2016 10.59p 10.87p 10.59p 10.81p 1733
21/03/2016 10.72p 10.72p 10.45p 10.55p 5863
18/03/2016 10.77p 11.13p 10.77p 10.94p 4805
17/03/2016 10.76p 10.76p 10.53p 10.65p 4088
16/03/2016 10.83p 10.85p 10.61p 10.60p 43512
15/03/2016 10.86p 10.92p 10.69p 10.69p 1258973
14/03/2016 10.92p 11.08p 10.80p 11.03p 8269
11/03/2016 10.40p 10.81p 10.40p 10.81p 7549
10/03/2016 10.70p 10.91p 10.30p 10.52p 0
09/03/2016 10.83p 10.83p 10.52p 10.60p 2502137
08/03/2016 11.31p 11.31p 10.62p 10.73p 213408
07/03/2016 11.19p 11.31p 11.13p 11.25p 34168
04/03/2016 11.36p 11.39p 11.12p 11.30p 42929
03/03/2016 11.23p 11.41p 11.14p 11.29p 3757
02/03/2016 11.08p 11.22p 10.78p 11.14p 404987
01/03/2016 10.83p 11.18p 10.81p 11.08p 7065
29/02/2016 10.60p 10.60p 10.36p 10.46p 6537
26/02/2016 10.55p 10.80p 10.55p 10.66p 33788
25/02/2016 10.35p 10.46p 10.35p 10.34p 47396
24/02/2016 10.13p 10.17p 9.99p 10.15p 21911
23/02/2016 10.56p 10.67p 10.31p 10.31p 7228
22/02/2016 10.65p 10.93p 10.55p 10.93p 3832
19/02/2016 10.56p 10.56p 10.12p 10.28p 53521
18/02/2016 10.26p 10.92p 10.26p 10.71p 5229
17/02/2016 10.66p 10.79p 10.18p 10.28p 22036
16/02/2016 12.00p 12.06p 11.61p 11.73p 110146
15/02/2016 11.82p 11.91p 11.82p 11.88p 3571
12/02/2016 11.04p 11.41p 11.04p 11.31p 21172
11/02/2016 10.79p 10.94p 10.60p 10.88p 105203
10/02/2016 11.52p 11.84p 11.27p 11.27p 0
09/02/2016 11.86p 11.86p 11.62p 11.56p 27333
08/02/2016 12.78p 12.84p 12.15p 12.15p 71074
05/02/2016 12.47p 12.88p 12.47p 12.88p 28894
04/02/2016 12.50p 12.80p 12.50p 12.80p 4111
03/02/2016 12.35p 12.39p 12.11p 12.19p 24194
02/02/2016 12.65p 12.77p 12.12p 12.27p 1754
01/02/2016 13.02p 13.02p 12.58p 12.77p 62776
29/01/2016 13.22p 13.24p 12.65p 12.73p 148787
28/01/2016 13.07p 13.11p 12.74p 12.94p 92075
27/01/2016 12.77p 12.88p 12.77p 12.82p 21377
26/01/2016 11.88p 12.85p 11.88p 12.78p 61975
25/01/2016 11.94p 12.11p 11.83p 11.98p 42341
22/01/2016 11.97p 12.14p 11.81p 11.98p 221396
21/01/2016 11.19p 11.79p 11.03p 11.78p 47019
20/01/2016 11.49p 11.49p 11.07p 11.07p 42460
19/01/2016 11.23p 11.94p 11.23p 11.90p 126810
18/01/2016 11.10p 11.10p 10.74p 10.94p 80105
15/01/2016 11.13p 11.13p 10.82p 10.83p 140897
14/01/2016 11.22p 11.38p 11.05p 11.38p 249386
13/01/2016 11.23p 11.69p 11.23p 11.36p 74704
12/01/2016 11.25p 11.25p 11.03p 11.06p 139663
11/01/2016 10.74p 11.01p 10.69p 11.01p 598499
08/01/2016 11.01p 11.01p 10.64p 10.69p 852
07/01/2016 10.69p 10.98p 10.53p 10.98p 76265
06/01/2016 11.04p 11.16p 11.04p 11.07p 4660
05/01/2016 11.01p 11.11p 11.01p 11.04p 46207
04/01/2016 11.22p 11.71p 10.70p 10.95p 69574
31/12/2015 11.71p 11.71p 11.71p 11.71p 0
30/12/2015 11.60p 11.85p 11.60p 11.71p 17130
29/12/2015 11.64p 11.98p 11.42p 11.52p 94620
24/12/2015 11.98p 11.98p 11.94p 11.98p 0
23/12/2015 11.72p 12.01p 11.69p 11.94p 102187
22/12/2015 11.55p 11.55p 11.14p 11.31p 1320
21/12/2015 11.26p 11.52p 11.26p 11.52p 67706
18/12/2015 11.38p 11.38p 10.98p 11.10p 56138
17/12/2015 11.18p 11.41p 11.03p 11.19p 152915
16/12/2015 10.56p 11.09p 10.56p 11.01p 19397
15/12/2015 10.59p 10.66p 10.51p 10.61p 74796
14/12/2015 10.77p 10.77p 10.13p 10.38p 263368
11/12/2015 10.95p 10.95p 10.57p 10.74p 112926
10/12/2015 11.39p 11.39p 10.85p 11.14p 1112
09/12/2015 10.89p 11.16p 10.59p 11.16p 196825
08/12/2015 11.15p 11.15p 10.62p 10.85p 26972
07/12/2015 11.65p 11.65p 11.34p 11.34p 71303
04/12/2015 12.30p 12.32p 11.48p 11.64p 5241
03/12/2015 12.55p 12.73p 12.18p 12.32p 34596
02/12/2015 12.66p 12.66p 12.28p 12.55p 3268
01/12/2015 10.97p 12.76p 10.79p 12.52p 412317
30/11/2015 10.70p 10.98p 10.70p 10.86p 42395
27/11/2015 11.14p 11.19p 10.87p 10.90p 20191
26/11/2015 11.02p 11.28p 10.88p 11.28p 10781
25/11/2015 10.69p 10.89p 10.69p 10.89p 12426
24/11/2015 11.01p 11.01p 10.64p 10.64p 84393
23/11/2015 10.97p 11.11p 10.86p 10.89p 44560
20/11/2015 11.60p 11.60p 11.44p 11.44p 22590
19/11/2015 11.47p 11.58p 11.47p 11.55p 11661
18/11/2015 11.31p 11.41p 11.31p 11.36p 45485
17/11/2015 11.20p 11.40p 11.20p 11.38p 1922
16/11/2015 11.37p 11.44p 11.21p 11.21p 412
13/11/2015 11.20p 11.41p 11.15p 11.15p 10829
12/11/2015 11.92p 11.93p 11.03p 11.22p 97335
11/11/2015 12.62p 12.81p 12.46p 12.44p 755
10/11/2015 12.88p 12.88p 12.20p 12.42p 194879
09/11/2015 13.45p 13.45p 12.68p 13.01p 30736
06/11/2015 13.24p 13.49p 13.23p 13.36p 12713
05/11/2015 13.35p 13.44p 13.06p 13.25p 21247
04/11/2015 13.38p 14.06p 13.25p 13.85p 848888
03/11/2015 13.01p 13.35p 13.01p 13.25p 206464
02/11/2015 12.60p 13.29p 12.47p 13.11p 4288
30/10/2015 12.11p 12.65p 12.11p 12.60p 56310
29/10/2015 12.50p 12.65p 11.86p 12.03p 29398
28/10/2015 12.20p 12.63p 12.20p 12.65p 1034
27/10/2015 12.90p 12.90p 12.48p 12.52p 33283
26/10/2015 12.99p 13.23p 12.93p 13.09p 86134
23/10/2015 12.90p 12.98p 12.75p 12.89p 60865
22/10/2015 12.24p 12.88p 12.13p 12.72p 71305
21/10/2015 12.36p 12.58p 12.08p 12.24p 41571
20/10/2015 12.28p 12.58p 12.21p 12.58p 14419
19/10/2015 12.48p 12.52p 12.23p 12.27p 36713
16/10/2015 12.34p 12.62p 12.34p 12.59p 657
15/10/2015 12.86p 12.86p 12.09p 12.20p 49643
14/10/2015 12.06p 12.97p 12.06p 12.72p 206576
13/10/2015 12.70p 13.37p 12.39p 12.80p 146288
12/10/2015 13.81p 14.07p 13.18p 13.18p 63049
09/10/2015 11.71p 12.44p 11.48p 12.25p 41785
08/10/2015 11.24p 11.70p 11.21p 11.48p 76045

*Close Price adjusted for both dividends and splits