Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
19/12/2014 26.38p 26.58p 25.84p 27.06p 97771
18/12/2014 26.67p 26.96p 26.46p 27.06p 60388
17/12/2014 25.77p 26.55p 25.77p 27.06p 81468
16/12/2014 25.68p 26.36p 25.40p 27.06p 406014
15/12/2014 26.58p 26.88p 25.36p 27.06p 409659
12/12/2014 27.89p 28.40p 26.89p 27.06p 427043
11/12/2014 28.37p 28.41p 28.08p 27.06p 1012352
10/12/2014 28.53p 28.54p 28.49p 27.06p 48541
09/12/2014 28.81p 28.89p 28.18p 27.06p 74433
08/12/2014 29.61p 29.64p 28.99p 27.06p 129160
05/12/2014 29.24p 29.80p 29.17p 27.06p 37352
04/12/2014 29.12p 29.46p 28.35p 27.06p 41011
03/12/2014 29.02p 29.25p 28.81p 27.06p 23664
02/12/2014 29.31p 29.41p 28.39p 27.06p 172737
01/12/2014 29.77p 29.81p 28.92p 27.06p 11104
28/11/2014 28.97p 29.14p 28.68p 27.06p 89024
27/11/2014 28.74p 28.96p 28.47p 27.06p 5408
26/11/2014 28.77p 29.16p 28.30p 27.06p 450991
25/11/2014 27.39p 28.28p 27.28p 27.06p 609968
24/11/2014 27.06p 27.30p 26.85p 27.06p 89929
21/11/2014 26.92p 27.40p 26.89p 27.06p 159527
20/11/2014 26.80p 26.80p 26.08p 27.06p 11013
19/11/2014 26.80p 26.85p 26.42p 27.06p 20584
18/11/2014 26.68p 26.93p 26.48p 27.06p 9382
17/11/2014 26.28p 26.53p 26.01p 27.06p 33990
14/11/2014 25.98p 26.42p 25.98p 27.06p 319720
13/11/2014 26.99p 27.27p 26.44p 27.06p 62848
12/11/2014 28.21p 28.49p 27.06p 27.06p 142459
11/11/2014 28.26p 28.50p 28.02p 27.06p 11397
10/11/2014 27.98p 28.20p 27.73p 27.06p 2785
07/11/2014 28.30p 28.49p 27.54p 27.06p 62311
06/11/2014 28.52p 28.83p 27.95p 27.06p 34810
05/11/2014 27.92p 28.69p 27.92p 27.06p 174336
04/11/2014 27.85p 28.09p 27.27p 27.06p 108195
03/11/2014 28.15p 28.15p 27.42p 27.06p 23917
31/10/2014 28.20p 28.35p 27.84p 27.06p 44774
30/10/2014 27.69p 27.74p 27.25p 27.06p 2187
29/10/2014 27.77p 27.90p 27.60p 27.06p 5466
28/10/2014 27.27p 27.59p 27.17p 27.06p 35505
27/10/2014 27.33p 27.36p 26.71p 27.06p 16265
24/10/2014 27.32p 27.32p 26.73p 27.06p 25975
23/10/2014 26.93p 27.40p 26.81p 27.06p 65498
22/10/2014 26.45p 27.05p 26.45p 27.06p 75515
21/10/2014 26.17p 26.40p 25.92p 27.06p 230727
20/10/2014 26.37p 26.37p 25.79p 27.06p 15842
17/10/2014 25.75p 26.41p 25.75p 27.06p 181113
16/10/2014 25.83p 25.92p 24.96p 27.06p 242209
15/10/2014 26.97p 26.99p 25.67p 27.06p 267685
14/10/2014 27.33p 27.50p 26.74p 27.06p 262272
13/10/2014 27.56p 27.80p 27.10p 27.06p 277012
10/10/2014 28.32p 28.50p 27.75p 27.06p 176887
09/10/2014 28.97p 29.06p 28.63p 27.06p 11725
08/10/2014 29.11p 29.38p 28.80p 27.06p 132470
07/10/2014 29.59p 29.73p 29.05p 27.06p 14293
06/10/2014 30.00p 30.01p 29.41p 27.06p 68745
03/10/2014 29.69p 30.00p 29.52p 27.06p 0
02/10/2014 30.43p 30.43p 29.30p 27.06p 137191
01/10/2014 30.88p 31.08p 30.56p 27.06p 4300
30/09/2014 30.56p 30.99p 30.42p 27.06p 31158
29/09/2014 30.99p 30.99p 29.85p 27.06p 10107
26/09/2014 31.27p 31.59p 31.06p 27.06p 804
25/09/2014 31.77p 32.23p 31.42p 27.06p 24701
24/09/2014 31.43p 31.61p 31.13p 27.06p 22251
23/09/2014 31.90p 31.90p 30.90p 27.06p 99270
22/09/2014 31.55p 31.55p 31.36p 27.06p 51496
19/09/2014 31.57p 31.61p 31.24p 27.06p 41520
18/09/2014 30.73p 31.29p 30.73p 27.06p 71620
17/09/2014 30.92p 30.99p 30.56p 27.06p 78506
16/09/2014 30.95p 31.08p 30.58p 27.06p 78316
15/09/2014 31.06p 31.17p 30.73p 27.06p 8952
12/09/2014 31.23p 31.30p 30.73p 27.06p 19098
11/09/2014 31.60p 31.61p 31.11p 27.06p 22589
10/09/2014 31.19p 31.49p 31.19p 27.06p 57370
09/09/2014 31.60p 31.60p 30.83p 27.06p 6438
08/09/2014 31.45p 31.65p 31.45p 27.06p 84238
05/09/2014 31.25p 31.53p 31.03p 27.06p 12917
04/09/2014 30.70p 31.25p 30.70p 27.06p 38185
03/09/2014 30.29p 30.88p 30.29p 27.06p 205266
02/09/2014 30.26p 30.37p 30.07p 27.06p 46504
01/09/2014 29.96p 30.14p 29.64p 27.06p 4696
29/08/2014 29.60p 29.82p 29.24p 27.06p 12086
28/08/2014 30.02p 30.02p 29.60p 27.06p 171221
27/08/2014 29.83p 29.90p 29.73p 27.06p 388335
26/08/2014 29.36p 29.80p 29.09p 27.06p 36507
22/08/2014 29.78p 29.78p 28.86p 27.06p 68645
21/08/2014 29.80p 29.87p 29.24p 27.06p 49823
20/08/2014 30.01p 30.01p 29.38p 27.06p 72887
19/08/2014 29.42p 30.05p 29.42p 27.06p 3342
18/08/2014 29.27p 29.28p 28.83p 27.06p 58405
15/08/2014 28.95p 29.42p 28.38p 27.06p 32732
14/08/2014 28.53p 28.76p 28.26p 27.06p 24619
13/08/2014 29.31p 29.31p 28.80p 27.06p 36462
12/08/2014 28.81p 28.81p 28.17p 27.06p 2891
11/08/2014 28.88p 29.05p 28.88p 27.06p 64845
08/08/2014 28.00p 28.81p 28.00p 27.06p 50346
07/08/2014 28.30p 28.65p 28.30p 27.06p 127090
06/08/2014 28.77p 28.86p 28.31p 27.06p 182336
05/08/2014 29.29p 29.29p 28.50p 27.06p 11190
04/08/2014 29.19p 29.38p 28.69p 27.06p 9223
01/08/2014 29.64p 29.64p 29.08p 27.06p 42503
31/07/2014 30.64p 30.64p 29.67p 27.06p 69574
30/07/2014 31.21p 31.24p 30.67p 27.06p 4698
29/07/2014 31.24p 31.59p 31.10p 27.06p 6677
28/07/2014 31.43p 31.49p 30.94p 27.06p 6208
25/07/2014 31.49p 31.63p 31.26p 27.06p 90843
24/07/2014 31.17p 31.68p 31.16p 27.06p 15052
23/07/2014 31.39p 31.52p 31.10p 27.06p 13
22/07/2014 31.03p 31.61p 31.03p 27.06p 104005
21/07/2014 31.25p 31.37p 30.94p 27.06p 176
18/07/2014 30.76p 31.43p 30.74p 27.06p 64313
17/07/2014 31.05p 31.29p 30.87p 27.06p 89439
16/07/2014 31.27p 31.58p 31.09p 27.06p 42894
15/07/2014 31.00p 31.40p 30.98p 27.06p 51802
14/07/2014 30.79p 31.27p 30.70p 27.06p 3913
11/07/2014 30.89p 31.19p 30.69p 27.06p 24083
10/07/2014 31.15p 31.35p 30.81p 27.06p 51000
09/07/2014 31.20p 32.26p 27.06p 27.06p 0
08/07/2014 31.52p 31.52p 31.24p 27.06p 41067
07/07/2014 32.10p 32.13p 31.03p 27.06p 470
04/07/2014 32.78p 32.78p 31.63p 27.06p 152240
03/07/2014 32.75p 32.97p 32.59p 27.06p 54477
02/07/2014 31.86p 32.38p 31.70p 27.06p 96958
01/07/2014 31.59p 31.89p 31.40p 27.06p 111405
30/06/2014 31.64p 31.71p 31.14p 27.06p 20209
27/06/2014 31.47p 31.69p 31.23p 27.06p 33579
26/06/2014 31.45p 31.52p 31.11p 27.06p 23853
25/06/2014 31.49p 31.50p 31.06p 27.06p 408380
24/06/2014 31.93p 32.12p 31.85p 27.06p 10262
23/06/2014 31.33p 32.06p 31.27p 27.06p 103287
20/06/2014 31.06p 31.97p 31.06p 27.06p 350426
19/06/2014 30.55p 31.15p 30.55p 27.06p 461530
18/06/2014 29.76p 30.39p 29.76p 27.06p 25558
17/06/2014 29.58p 29.58p 29.00p 27.06p 921
16/06/2014 29.36p 29.80p 29.36p 27.06p 42246
13/06/2014 29.39p 29.97p 29.39p 27.06p 137986
12/06/2014 29.50p 29.85p 29.33p 27.06p 183685
11/06/2014 30.08p 30.08p 29.48p 27.06p 93519
10/06/2014 29.68p 30.17p 29.68p 27.06p 36460
09/06/2014 29.65p 29.69p 29.21p 27.06p 7496
06/06/2014 29.67p 29.67p 29.21p 27.06p 143947
05/06/2014 29.48p 29.81p 29.43p 27.06p 155354
04/06/2014 29.49p 29.52p 29.06p 27.06p 43478
03/06/2014 29.52p 29.64p 28.92p 27.06p 90955
02/06/2014 29.31p 29.53p 29.14p 27.06p 54469
30/05/2014 29.46p 29.50p 29.01p 27.06p 74310
29/05/2014 29.21p 29.58p 29.08p 27.06p 158997
28/05/2014 29.23p 29.30p 28.82p 27.06p 89094
27/05/2014 29.48p 29.49p 28.93p 27.06p 154563
23/05/2014 28.59p 29.16p 28.59p 27.06p 203986
22/05/2014 28.46p 28.73p 28.22p 27.06p 147827
21/05/2014 27.73p 28.45p 27.71p 27.06p 134206
20/05/2014 27.22p 27.48p 27.00p 27.06p 58522
19/05/2014 26.73p 27.39p 26.73p 27.06p 102953
16/05/2014 26.44p 26.85p 26.36p 27.06p 149865
15/05/2014 26.96p 27.00p 25.78p 27.06p 130842
14/05/2014 27.89p 27.89p 26.92p 27.06p 139200
13/05/2014 27.80p 27.80p 27.22p 27.60p 221590
12/05/2014 27.75p 27.81p 27.33p 27.67p 63902
09/05/2014 27.84p 27.93p 27.64p 27.64p 143448
08/05/2014 27.37p 27.68p 27.25p 27.63p 59985
07/05/2014 26.85p 27.07p 26.61p 27.07p 73225
06/05/2014 27.14p 27.14p 26.56p 27.00p 1722
02/05/2014 27.44p 27.60p 27.19p 26.99p 27021
01/05/2014 27.43p 27.54p 26.99p 26.99p 0
30/04/2014 27.34p 27.54p 27.09p 26.99p 49021
29/04/2014 27.22p 27.51p 27.06p 26.99p 47603
28/04/2014 26.89p 27.19p 26.65p 26.99p 166570
25/04/2014 26.88p 27.15p 26.58p 26.99p 1160179
24/04/2014 27.52p 27.56p 26.61p 27.07p 144096
23/04/2014 27.85p 27.85p 27.24p 27.59p 118717
22/04/2014 27.31p 27.76p 27.21p 27.67p 146278
17/04/2014 27.65p 27.67p 26.92p 27.16p 182587
16/04/2014 28.87p 28.87p 28.58p 28.73p 162706
15/04/2014 28.63p 28.88p 28.09p 28.43p 1311444
14/04/2014 28.56p 29.19p 28.16p 28.62p 133307
11/04/2014 28.95p 29.00p 28.34p 28.73p 214264
10/04/2014 28.65p 28.84p 28.40p 28.84p 239392
09/04/2014 28.61p 28.73p 28.25p 28.73p 216531
08/04/2014 28.83p 28.99p 28.25p 28.66p 270986
07/04/2014 29.14p 29.38p 28.48p 28.92p 14448
04/04/2014 29.30p 29.46p 28.99p 29.40p 143537
03/04/2014 29.30p 29.32p 28.86p 29.32p 15625
02/04/2014 29.38p 29.50p 29.38p 29.49p 2353
01/04/2014 29.36p 29.55p 29.08p 29.17p 9318
31/03/2014 29.56p 29.56p 29.06p 29.13p 78930
28/03/2014 28.83p 29.84p 28.83p 29.31p 206996
27/03/2014 28.69p 28.72p 28.61p 28.72p 3479
26/03/2014 28.68p 28.83p 28.28p 28.73p 87159
25/03/2014 28.58p 28.77p 28.56p 28.60p 41899
24/03/2014 28.83p 28.83p 28.19p 28.57p 40537
21/03/2014 29.09p 29.39p 28.70p 28.90p 39253
20/03/2014 28.56p 29.07p 28.56p 29.01p 116516
19/03/2014 29.00p 29.08p 28.53p 28.92p 13706
18/03/2014 28.76p 29.31p 28.76p 29.03p 46201
17/03/2014 29.17p 29.17p 28.43p 28.83p 213575
14/03/2014 27.99p 28.48p 27.96p 28.48p 167191
13/03/2014 28.36p 28.51p 28.10p 28.21p 88078
12/03/2014 28.65p 28.76p 28.16p 28.56p 156218
11/03/2014 28.18p 28.64p 28.01p 28.62p 157959
10/03/2014 28.25p 28.52p 27.95p 28.23p 90073

*Close Price adjusted for both dividends and splits