Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
07/03/2014 28.37p 28.50p 27.86p 28.28p 33602
06/03/2014 29.23p 29.23p 28.17p 28.60p 106645
05/03/2014 29.34p 29.34p 29.13p 29.13p 1760
04/03/2014 29.09p 29.38p 28.65p 29.31p 162814
03/03/2014 28.53p 28.83p 28.53p 28.72p 45318
28/02/2014 28.86p 29.01p 28.57p 29.01p 39865
27/02/2014 28.85p 29.02p 28.60p 28.94p 121523
26/02/2014 29.56p 30.00p 28.56p 29.07p 138701
25/02/2014 30.64p 30.64p 29.88p 30.35p 155600
24/02/2014 30.45p 30.73p 30.45p 30.73p 61050
21/02/2014 29.97p 30.54p 29.78p 29.88p 20433
20/02/2014 29.53p 29.90p 29.50p 29.50p 68484
19/02/2014 29.44p 29.60p 29.17p 29.34p 57709
18/02/2014 28.93p 29.23p 28.77p 29.18p 26150
17/02/2014 28.82p 28.98p 28.48p 28.77p 43954
14/02/2014 28.75p 28.96p 28.45p 28.79p 158152
13/02/2014 27.88p 28.60p 27.88p 28.41p 303395
12/02/2014 27.90p 27.93p 27.45p 27.84p 3608
11/02/2014 27.73p 27.84p 27.43p 27.84p 49006
10/02/2014 27.75p 27.80p 27.47p 27.48p 65767
07/02/2014 27.50p 27.78p 27.50p 27.78p 10400
06/02/2014 26.86p 27.59p 26.86p 27.59p 28787
05/02/2014 26.68p 27.10p 26.61p 27.05p 208359
04/02/2014 27.31p 27.45p 26.57p 26.97p 82272
03/02/2014 27.61p 27.61p 26.86p 27.23p 29604
31/01/2014 27.48p 27.70p 27.05p 27.44p 136581
30/01/2014 26.96p 27.42p 26.95p 27.17p 25995
29/01/2014 27.10p 27.10p 26.44p 26.87p 132624
28/01/2014 27.11p 27.11p 26.45p 26.81p 226083
27/01/2014 27.21p 27.23p 27.03p 27.03p 408540
24/01/2014 27.74p 27.74p 27.09p 27.09p 80571
23/01/2014 27.63p 27.88p 27.25p 27.34p 47738
22/01/2014 26.96p 27.73p 26.96p 27.31p 8299
21/01/2014 26.99p 26.99p 26.87p 26.89p 1075
20/01/2014 26.84p 27.02p 26.57p 26.95p 9993
17/01/2014 27.71p 27.72p 26.64p 27.01p 201456
16/01/2014 27.64p 27.64p 27.09p 27.55p 17386
15/01/2014 26.97p 27.84p 26.97p 27.59p 222678
14/01/2014 25.34p 26.81p 25.34p 26.31p 146302
13/01/2014 25.44p 25.61p 25.40p 25.52p 105770
10/01/2014 25.08p 25.40p 25.08p 25.37p 161601
09/01/2014 25.09p 25.31p 24.95p 24.95p 158161
08/01/2014 25.47p 25.50p 24.87p 25.27p 181064
07/01/2014 25.47p 25.72p 25.47p 25.65p 43299
06/01/2014 25.66p 25.80p 25.28p 25.66p 1800096
03/01/2014 25.72p 25.81p 25.31p 25.69p 28653
02/01/2014 26.11p 26.31p 25.65p 25.69p 75345
31/12/2013 26.67p 26.80p 26.51p 26.67p 13741
30/12/2013 26.72p 26.72p 26.54p 26.60p 17574
27/12/2013 26.53p 26.71p 26.53p 26.53p 201457
24/12/2013 26.40p 26.41p 26.01p 26.40p 0
23/12/2013 26.17p 26.41p 26.01p 26.41p 34053
20/12/2013 26.19p 26.33p 25.90p 26.25p 548241
19/12/2013 26.13p 26.24p 25.85p 26.23p 346146
18/12/2013 25.83p 26.09p 25.69p 26.09p 624090
17/12/2013 26.14p 26.14p 25.77p 26.11p 689797
16/12/2013 26.08p 26.34p 25.89p 26.27p 255918
13/12/2013 26.30p 26.38p 25.85p 26.25p 596795
12/12/2013 26.59p 26.68p 26.17p 26.53p 224613
11/12/2013 26.86p 26.86p 26.34p 26.73p 133775
10/12/2013 26.99p 27.10p 26.80p 26.80p 104921
09/12/2013 27.26p 27.26p 26.67p 27.10p 123280
06/12/2013 26.84p 26.90p 26.50p 26.90p 150421
05/12/2013 27.35p 27.35p 26.80p 26.81p 71890
04/12/2013 27.28p 27.34p 27.05p 27.19p 199180
03/12/2013 27.73p 27.82p 27.12p 27.56p 348655
02/12/2013 28.15p 28.18p 27.64p 28.00p 29613
29/11/2013 28.27p 28.36p 28.26p 28.26p 79074
28/11/2013 28.08p 28.36p 27.67p 28.16p 803484
27/11/2013 28.30p 28.35p 27.70p 28.15p 70741
26/11/2013 28.33p 28.45p 27.92p 28.14p 182499
25/11/2013 28.83p 28.85p 27.98p 28.43p 34821
22/11/2013 28.38p 28.89p 28.34p 28.78p 166451
21/11/2013 27.53p 28.52p 27.33p 28.39p 451385
20/11/2013 27.30p 27.69p 27.19p 27.51p 7082
19/11/2013 27.87p 27.87p 27.03p 27.48p 862713
18/11/2013 26.95p 28.31p 26.56p 27.78p 1154354
15/11/2013 25.75p 26.23p 25.70p 26.06p 683434
14/11/2013 25.70p 25.90p 24.60p 25.76p 592636
13/11/2013 26.76p 27.18p 26.46p 27.15p 258008
12/11/2013 26.84p 26.84p 26.30p 26.67p 532764
11/11/2013 26.73p 27.06p 26.56p 26.95p 80973
08/11/2013 26.75p 27.08p 26.75p 27.08p 56287
07/11/2013 27.58p 27.58p 26.95p 27.02p 320358
06/11/2013 27.63p 27.81p 27.34p 27.73p 42556
05/11/2013 27.09p 27.68p 27.09p 27.48p 229768
04/11/2013 26.78p 27.08p 26.64p 27.03p 46801
01/11/2013 27.09p 27.09p 26.55p 26.89p 94038
31/10/2013 27.25p 27.36p 27.00p 27.00p 125672
30/10/2013 27.66p 27.80p 27.15p 27.15p 457120
29/10/2013 27.32p 27.51p 27.14p 27.14p 53524
28/10/2013 27.17p 27.29p 27.17p 27.25p 66252
25/10/2013 26.63p 26.96p 26.47p 26.88p 346593
24/10/2013 26.72p 26.72p 26.21p 26.64p 20962
23/10/2013 26.77p 26.85p 26.24p 26.61p 128913
22/10/2013 26.89p 27.24p 26.74p 27.12p 96245
21/10/2013 26.89p 27.22p 26.44p 26.92p 89675
18/10/2013 27.39p 27.52p 26.74p 27.20p 409710
17/10/2013 27.33p 27.50p 27.08p 27.50p 28637
16/10/2013 27.18p 27.53p 27.18p 27.41p 232210
15/10/2013 26.98p 27.18p 26.84p 27.18p 151485
14/10/2013 27.16p 27.35p 26.74p 27.13p 108818
11/10/2013 27.06p 27.06p 26.48p 26.90p 35097
10/10/2013 27.05p 27.40p 26.76p 27.31p 322720
09/10/2013 27.35p 27.40p 26.72p 27.31p 328882
08/10/2013 26.75p 27.31p 26.75p 27.31p 222796
07/10/2013 25.78p 26.71p 25.78p 25.92p 169019
04/10/2013 25.07p 25.62p 24.84p 25.06p 15028
03/10/2013 25.09p 25.18p 25.06p 25.06p 37534
02/10/2013 25.16p 25.80p 24.71p 25.44p 119863
01/10/2013 25.19p 25.44p 24.81p 25.44p 42199
30/09/2013 25.45p 25.45p 25.15p 25.44p 111777
27/09/2013 25.58p 26.00p 24.80p 25.44p 249143
26/09/2013 25.15p 25.55p 24.80p 25.44p 495619
25/09/2013 24.91p 24.91p 24.80p 24.80p 11289
24/09/2013 24.94p 25.50p 24.43p 25.44p 5219
23/09/2013 24.43p 25.44p 24.43p 25.44p 72611
20/09/2013 25.22p 25.44p 24.55p 25.44p 288447
19/09/2013 25.83p 25.83p 25.32p 25.44p 406998
18/09/2013 25.44p 25.59p 24.92p 25.44p 6763
17/09/2013 25.32p 26.30p 25.23p 26.30p 378179
16/09/2013 25.45p 26.30p 25.28p 26.30p 118726
13/09/2013 25.49p 26.30p 25.28p 26.30p 258670
12/09/2013 24.43p 26.30p 24.43p 26.30p 1011382
11/09/2013 24.06p 25.08p 23.43p 24.38p 1011020
10/09/2013 23.20p 23.44p 22.84p 23.15p 86500
09/09/2013 22.69p 23.15p 21.39p 23.15p 503661
06/09/2013 22.40p 23.58p 21.39p 23.15p 455290
05/09/2013 21.32p 21.91p 20.60p 21.91p 204284
04/09/2013 21.23p 21.45p 20.60p 20.93p 403626
03/09/2013 21.08p 21.39p 20.93p 20.93p 49970
02/09/2013 21.00p 21.10p 20.60p 20.93p 21070
30/08/2013 20.87p 21.41p 20.49p 20.93p 70969
29/08/2013 21.27p 21.41p 20.58p 20.93p 66075
28/08/2013 21.08p 21.41p 20.74p 20.93p 135243
27/08/2013 21.10p 21.10p 20.74p 20.75p 67067
23/08/2013 21.09p 21.19p 20.66p 20.93p 60018
22/08/2013 21.20p 21.36p 20.66p 20.93p 76321
21/08/2013 20.78p 20.93p 20.78p 20.93p 169434
20/08/2013 21.06p 21.06p 20.91p 20.93p 50397
19/08/2013 21.22p 21.33p 20.72p 20.93p 64813
16/08/2013 20.84p 21.45p 20.54p 20.93p 1850
15/08/2013 20.92p 21.34p 20.54p 21.34p 311068
14/08/2013 21.68p 22.63p 20.91p 21.34p 42486
13/08/2013 21.94p 22.38p 21.29p 22.10p 91023
12/08/2013 21.20p 21.58p 20.75p 21.03p 39058
09/08/2013 21.26p 21.36p 20.78p 21.03p 51551
08/08/2013 21.09p 23.34p 20.47p 21.03p 954
07/08/2013 20.90p 23.34p 20.47p 21.03p 46750
06/08/2013 21.53p 23.34p 20.47p 21.03p 46879
05/08/2013 22.43p 23.34p 21.57p 22.06p 18449
02/08/2013 22.63p 23.34p 22.40p 22.51p 2188
01/08/2013 22.44p 23.31p 22.44p 22.56p 18404
31/07/2013 22.99p 23.15p 22.62p 23.15p 182412
30/07/2013 23.01p 23.79p 22.60p 23.15p 147132
29/07/2013 23.47p 23.79p 22.60p 23.15p 0
26/07/2013 23.48p 23.48p 23.15p 23.15p 17893
25/07/2013 23.56p 23.56p 22.82p 23.15p 48636
24/07/2013 23.51p 23.51p 22.86p 23.15p 63681
23/07/2013 23.15p 23.59p 22.64p 23.15p 8917
22/07/2013 22.80p 23.15p 22.64p 23.15p 144253
19/07/2013 22.54p 22.55p 22.00p 22.00p 34477
18/07/2013 22.44p 22.57p 22.00p 22.00p 239242
17/07/2013 22.42p 22.70p 21.83p 22.00p 9423
16/07/2013 22.50p 22.50p 22.00p 22.00p 21135
15/07/2013 22.55p 22.55p 22.00p 22.00p 4866
12/07/2013 22.80p 22.80p 21.78p 22.00p 25990
11/07/2013 22.66p 22.66p 21.82p 22.00p 46358
10/07/2013 22.22p 22.22p 22.00p 22.00p 244216
09/07/2013 22.33p 22.66p 21.71p 22.00p 6363
08/07/2013 21.97p 22.29p 21.71p 22.00p 21562
05/07/2013 22.59p 22.59p 22.07p 22.31p 56427
04/07/2013 22.32p 22.59p 22.31p 22.31p 15695
03/07/2013 21.92p 22.26p 21.78p 22.17p 21650
02/07/2013 22.78p 22.78p 21.81p 22.17p 169611
01/07/2013 24.63p 25.16p 22.81p 23.30p 72813
28/06/2013 24.63p 25.16p 24.11p 24.83p 55545
27/06/2013 24.64p 24.98p 24.54p 24.83p 39956
26/06/2013 24.58p 24.84p 24.27p 24.83p 74919
25/06/2013 24.28p 25.05p 23.98p 25.05p 281391
24/06/2013 24.48p 25.07p 23.93p 25.05p 72317
21/06/2013 25.14p 25.14p 24.35p 25.05p 170860
20/06/2013 25.43p 25.50p 24.56p 25.05p 185448
19/06/2013 26.23p 26.67p 25.56p 26.24p 52209
18/06/2013 26.32p 26.34p 26.11p 26.24p 48770
17/06/2013 26.26p 26.50p 26.18p 26.24p 43590
14/06/2013 26.23p 26.31p 25.65p 26.24p 1226
13/06/2013 25.83p 26.24p 25.56p 25.89p 4183
12/06/2013 26.01p 26.30p 25.50p 25.89p 37608
11/06/2013 25.87p 26.00p 25.43p 25.89p 41798
10/06/2013 26.31p 26.36p 25.69p 26.26p 74244
07/06/2013 26.26p 26.41p 26.20p 26.26p 22957
06/06/2013 26.28p 26.32p 26.10p 26.26p 96706
05/06/2013 26.14p 26.38p 25.75p 26.26p 25697
04/06/2013 26.31p 26.60p 25.62p 26.05p 502
03/06/2013 25.91p 26.22p 25.56p 26.05p 294324
31/05/2013 26.68p 27.25p 26.33p 27.25p 47151
30/05/2013 26.78p 27.25p 26.51p 27.25p 4044
29/05/2013 27.24p 27.26p 26.48p 27.25p 59585
28/05/2013 27.57p 27.75p 26.78p 27.25p 107915

*Close Price adjusted for both dividends and splits