Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
07/10/2015 11.22p 11.89p 11.22p 11.70p 51941
06/10/2015 11.08p 11.08p 10.68p 10.94p 7286
05/10/2015 10.76p 11.25p 10.76p 11.21p 19889
02/10/2015 10.05p 10.51p 10.04p 10.37p 106949
01/10/2015 10.22p 10.22p 9.76p 9.78p 2717
30/09/2015 9.99p 10.19p 9.73p 10.19p 113110
29/09/2015 9.50p 9.89p 9.14p 9.73p 83010
28/09/2015 9.65p 9.70p 9.20p 9.20p 2447
25/09/2015 9.96p 9.96p 9.47p 9.66p 34064
24/09/2015 9.95p 10.07p 9.67p 9.68p 76512
23/09/2015 10.06p 10.41p 10.03p 10.05p 30504
22/09/2015 10.22p 10.43p 9.73p 9.93p 82433
21/09/2015 11.16p 11.16p 10.20p 10.45p 23801
18/09/2015 11.77p 11.89p 10.89p 11.04p 397285
17/09/2015 10.66p 12.06p 10.66p 11.85p 346787
16/09/2015 11.49p 11.60p 10.61p 10.77p 304533
15/09/2015 11.14p 11.68p 10.26p 11.44p 521217
14/09/2015 12.05p 12.05p 11.65p 11.86p 54748
11/09/2015 12.34p 12.34p 12.06p 12.13p 24321
10/09/2015 12.76p 12.85p 12.46p 12.56p 186269
09/09/2015 13.35p 13.36p 12.85p 13.12p 67968
08/09/2015 13.13p 13.51p 13.09p 13.22p 267690
07/09/2015 12.87p 12.87p 12.58p 12.60p 3598
04/09/2015 13.06p 13.31p 12.60p 12.66p 205698
03/09/2015 13.02p 13.31p 12.94p 13.31p 211622
02/09/2015 13.16p 13.16p 12.73p 12.94p 209853
01/09/2015 13.18p 13.96p 12.90p 13.03p 24103
28/08/2015 13.94p 14.02p 13.90p 13.96p 145270
27/08/2015 13.85p 14.09p 13.82p 14.07p 71427
26/08/2015 13.48p 13.70p 13.36p 13.56p 409097
25/08/2015 13.47p 13.89p 13.38p 13.82p 173709
24/08/2015 14.13p 14.22p 13.02p 13.45p 214900
21/08/2015 15.11p 15.14p 14.54p 14.77p 205213
20/08/2015 15.32p 15.58p 15.21p 15.40p 139836
19/08/2015 15.45p 15.91p 15.09p 15.36p 217926
18/08/2015 16.08p 16.08p 15.53p 15.91p 10249
17/08/2015 16.49p 16.66p 16.08p 16.29p 818601
14/08/2015 16.67p 16.71p 16.18p 27.06p 126838
13/08/2015 18.14p 18.39p 16.59p 27.06p 614727
12/08/2015 18.56p 18.56p 18.22p 27.06p 238818
11/08/2015 19.22p 19.27p 18.33p 27.06p 138954
10/08/2015 19.18p 19.27p 18.98p 27.06p 31910
07/08/2015 19.13p 19.33p 18.93p 27.06p 15072
06/08/2015 19.33p 19.55p 18.97p 27.06p 389815
05/08/2015 19.12p 19.37p 18.97p 27.06p 213377
04/08/2015 19.08p 19.19p 18.94p 27.06p 50198
03/08/2015 18.94p 19.16p 18.92p 27.06p 33628
31/07/2015 18.74p 18.96p 18.63p 27.06p 45838
30/07/2015 18.74p 18.98p 18.72p 27.06p 17608
29/07/2015 18.64p 18.69p 18.45p 27.06p 27642
28/07/2015 18.63p 18.73p 18.30p 27.06p 48113
27/07/2015 18.87p 18.92p 18.29p 27.06p 34031
24/07/2015 19.13p 19.22p 18.64p 27.06p 396051
23/07/2015 19.23p 19.28p 18.88p 27.06p 41495
22/07/2015 19.29p 19.34p 18.92p 27.06p 24063
21/07/2015 19.92p 19.94p 19.10p 27.06p 65146
20/07/2015 19.85p 20.06p 19.57p 27.06p 16567
17/07/2015 20.17p 20.21p 19.50p 27.06p 95397
16/07/2015 19.91p 20.23p 19.84p 27.06p 122485
15/07/2015 19.84p 19.98p 19.58p 27.06p 78706
14/07/2015 19.74p 19.90p 19.53p 27.06p 403408
13/07/2015 20.06p 20.26p 20.04p 27.06p 116365
10/07/2015 19.65p 19.97p 19.57p 27.06p 52503
09/07/2015 19.23p 19.50p 19.10p 27.06p 104017
08/07/2015 19.21p 19.30p 19.01p 27.06p 29269
07/07/2015 19.28p 19.31p 18.72p 27.06p 61691
06/07/2015 19.58p 19.65p 18.93p 27.06p 68475
03/07/2015 20.28p 20.41p 19.60p 27.06p 182904
02/07/2015 20.13p 20.56p 19.88p 27.06p 162869
01/07/2015 19.33p 19.64p 19.20p 27.06p 40886
30/06/2015 19.26p 19.53p 19.22p 27.06p 107981
29/06/2015 19.36p 19.67p 19.22p 27.06p 154330
26/06/2015 19.83p 20.00p 19.78p 27.06p 27282
25/06/2015 20.31p 20.31p 19.64p 27.06p 116680
24/06/2015 20.74p 20.83p 20.00p 27.06p 150757
23/06/2015 20.23p 20.25p 19.61p 27.06p 56492
22/06/2015 19.97p 20.11p 19.67p 27.06p 150441
19/06/2015 19.53p 19.91p 19.49p 27.06p 201485
18/06/2015 19.31p 19.57p 19.18p 27.06p 214762
17/06/2015 19.56p 19.61p 19.11p 27.06p 18622
16/06/2015 19.58p 19.63p 19.29p 27.06p 85312
15/06/2015 19.78p 19.85p 19.31p 27.06p 52162
12/06/2015 20.14p 20.21p 19.67p 27.06p 55999
11/06/2015 20.21p 20.54p 19.92p 27.06p 418191
10/06/2015 20.09p 20.40p 20.07p 27.06p 171198
09/06/2015 20.03p 20.07p 19.51p 27.06p 703662
08/06/2015 20.53p 20.53p 20.03p 27.06p 104360
05/06/2015 20.84p 20.84p 20.17p 27.06p 52845
04/06/2015 21.55p 21.61p 20.52p 27.06p 379746
03/06/2015 21.02p 21.55p 21.00p 27.06p 276824
02/06/2015 20.92p 21.16p 20.80p 27.06p 321116
01/06/2015 21.37p 21.40p 20.88p 27.06p 191416
29/05/2015 21.58p 21.73p 21.24p 27.06p 387859
28/05/2015 21.70p 22.03p 21.52p 27.06p 87913
27/05/2015 21.88p 22.03p 21.64p 27.06p 278133
26/05/2015 22.39p 22.51p 21.57p 27.06p 144607
22/05/2015 22.73p 22.85p 22.51p 27.06p 208814
21/05/2015 22.28p 22.57p 22.15p 27.06p 406233
20/05/2015 22.19p 22.37p 21.99p 27.06p 87531
19/05/2015 21.90p 22.22p 21.73p 27.06p 498087
18/05/2015 21.58p 21.94p 21.34p 27.06p 252149
15/05/2015 22.12p 22.38p 21.63p 27.06p 220272
14/05/2015 21.98p 22.39p 21.84p 27.06p 160535
13/05/2015 22.67p 22.90p 21.85p 27.06p 83418
12/05/2015 22.91p 23.05p 22.45p 27.06p 66624
11/05/2015 23.32p 23.50p 23.15p 27.06p 3040248
08/05/2015 22.67p 23.35p 22.47p 27.06p 289196
07/05/2015 22.21p 22.45p 22.07p 27.06p 23300
06/05/2015 22.22p 22.42p 22.02p 27.06p 131900
05/05/2015 22.50p 22.75p 21.75p 27.06p 108588
01/05/2015 22.29p 22.29p 22.29p 27.06p 0
30/04/2015 22.44p 22.55p 21.95p 27.06p 2385810
29/04/2015 23.08p 23.30p 22.41p 27.06p 154370
28/04/2015 23.02p 23.18p 23.02p 27.06p 419283
27/04/2015 22.51p 23.18p 22.45p 27.06p 87903
24/04/2015 22.43p 22.87p 22.33p 27.06p 20536
23/04/2015 23.89p 23.93p 23.20p 27.06p 283798
22/04/2015 24.48p 24.48p 23.50p 27.06p 43074
21/04/2015 24.65p 24.76p 24.24p 27.06p 134193
20/04/2015 24.33p 24.56p 24.10p 27.06p 240645
17/04/2015 25.07p 25.07p 24.20p 27.06p 211992
16/04/2015 25.07p 25.53p 24.99p 27.06p 715701
15/04/2015 24.98p 25.17p 24.70p 27.06p 76713
14/04/2015 25.07p 25.18p 24.67p 27.06p 192975
13/04/2015 25.00p 25.16p 24.69p 27.06p 52905
10/04/2015 24.91p 25.13p 24.62p 27.06p 258370
09/04/2015 24.75p 25.03p 24.60p 27.06p 171947
08/04/2015 25.16p 25.43p 24.42p 27.06p 99245
07/04/2015 24.38p 25.15p 24.27p 27.06p 140863
02/04/2015 24.10p 24.16p 23.64p 27.06p 253622
01/04/2015 23.75p 24.16p 23.63p 27.06p 30107
31/03/2015 24.09p 24.09p 23.78p 27.06p 325527
30/03/2015 24.09p 24.33p 24.09p 27.06p 16548
27/03/2015 24.09p 24.33p 23.92p 27.06p 101013
26/03/2015 24.31p 24.31p 23.78p 27.06p 222212
25/03/2015 23.85p 24.31p 23.30p 27.06p 117172
24/03/2015 23.92p 24.20p 23.78p 27.06p 22923
23/03/2015 24.26p 24.30p 23.77p 27.06p 172881
20/03/2015 24.67p 24.70p 24.25p 27.06p 247264
19/03/2015 24.52p 24.62p 24.35p 27.06p 100284
18/03/2015 23.72p 24.93p 23.66p 27.06p 688910
17/03/2015 23.77p 23.84p 23.40p 27.06p 103730
16/03/2015 23.48p 23.92p 23.17p 27.06p 29660
13/03/2015 23.75p 23.84p 23.19p 27.06p 108932
12/03/2015 24.03p 24.05p 23.78p 27.06p 42424
11/03/2015 23.55p 23.98p 23.48p 27.06p 53135
10/03/2015 24.09p 24.50p 23.31p 27.06p 195202
09/03/2015 24.10p 24.40p 24.08p 27.06p 226364
06/03/2015 24.58p 24.83p 24.26p 27.06p 648070
05/03/2015 24.45p 25.00p 24.33p 27.06p 434010
04/03/2015 24.80p 24.84p 24.10p 27.06p 203006
03/03/2015 24.82p 24.97p 24.56p 27.06p 87228
02/03/2015 25.01p 25.06p 24.31p 27.06p 169998
27/02/2015 24.89p 25.08p 24.60p 27.06p 214808
26/02/2015 25.00p 25.21p 24.55p 27.06p 190528
25/02/2015 24.80p 25.42p 24.64p 27.06p 410774
24/02/2015 23.82p 24.80p 23.81p 27.06p 200159
23/02/2015 23.49p 23.70p 23.32p 27.06p 21376
20/02/2015 23.42p 23.44p 23.17p 27.06p 465861
19/02/2015 23.40p 23.58p 23.14p 27.06p 38623
18/02/2015 24.10p 24.19p 23.45p 27.06p 88105
17/02/2015 23.41p 24.08p 23.41p 27.06p 55016
16/02/2015 23.50p 23.98p 23.49p 27.06p 32667
13/02/2015 23.56p 23.73p 23.29p 27.06p 163163
12/02/2015 23.19p 23.65p 23.19p 27.06p 406567
11/02/2015 23.12p 23.52p 22.99p 27.06p 105915
10/02/2015 22.57p 23.18p 22.24p 27.06p 226869
09/02/2015 22.99p 22.99p 22.65p 27.06p 23440
06/02/2015 23.25p 23.48p 23.08p 27.06p 76850
05/02/2015 23.15p 23.41p 22.73p 27.06p 62996
04/02/2015 23.74p 23.74p 23.22p 27.06p 48099
03/02/2015 25.41p 25.47p 23.51p 27.06p 73863
02/02/2015 24.74p 25.05p 24.60p 27.06p 402523
30/01/2015 24.72p 24.80p 24.25p 27.06p 88979
29/01/2015 24.27p 24.60p 24.07p 27.06p 121643
28/01/2015 23.93p 24.37p 23.86p 27.06p 4370
27/01/2015 23.94p 24.07p 23.65p 27.06p 13942
26/01/2015 23.77p 23.92p 23.55p 27.06p 45810
23/01/2015 23.91p 24.06p 23.65p 27.06p 91230
22/01/2015 23.46p 23.72p 23.33p 27.06p 13105
21/01/2015 23.42p 23.52p 23.11p 27.06p 28087
20/01/2015 23.41p 23.65p 23.41p 27.06p 66759
19/01/2015 23.72p 23.75p 23.14p 27.06p 121298
16/01/2015 22.43p 24.02p 22.41p 27.06p 492422
15/01/2015 22.31p 22.56p 22.04p 27.06p 509340
14/01/2015 22.07p 22.41p 21.79p 27.06p 142006
13/01/2015 22.98p 23.13p 22.59p 27.06p 658631
12/01/2015 23.57p 23.57p 22.64p 27.06p 163575
09/01/2015 24.54p 24.64p 23.60p 27.06p 48086
08/01/2015 24.38p 24.63p 24.16p 27.06p 774365
07/01/2015 24.59p 24.59p 23.72p 27.06p 48734
06/01/2015 24.58p 24.58p 23.95p 27.06p 47275
05/01/2015 25.57p 25.61p 24.15p 27.06p 287504
02/01/2015 25.61p 25.74p 25.16p 27.06p 85432
31/12/2014 25.65p 25.65p 25.63p 27.06p 54288
30/12/2014 26.08p 26.08p 25.65p 27.06p 21763
29/12/2014 26.31p 26.31p 25.87p 27.06p 60553
24/12/2014 26.38p 26.48p 26.38p 27.06p 0
23/12/2014 26.24p 26.38p 26.21p 27.06p 14066
22/12/2014 26.47p 26.47p 25.75p 27.06p 44399

*Close Price adjusted for both dividends and splits