Rwe AG (0HA0) Share Price

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

Date Open High Low Close* Volume
24/05/2013 27.58p 27.73p 27.20p 27.25p 19279
23/05/2013 27.56p 27.56p 27.25p 27.25p 27394
22/05/2013 27.60p 27.83p 27.25p 27.25p 2628
21/05/2013 27.56p 27.80p 27.25p 27.25p 62546
20/05/2013 27.51p 27.51p 27.00p 27.25p 35025
17/05/2013 27.28p 27.45p 27.25p 27.25p 1861
16/05/2013 27.16p 27.35p 27.10p 27.25p 35466
15/05/2013 27.38p 27.55p 26.94p 27.55p 320214
14/05/2013 27.78p 27.78p 27.08p 27.68p 26113
13/05/2013 27.74p 28.22p 27.12p 27.68p 81223
10/05/2013 27.83p 27.95p 27.22p 27.68p 781
09/05/2013 27.58p 27.68p 27.58p 27.68p 119023
08/05/2013 27.60p 27.78p 27.60p 27.68p 61418
07/05/2013 27.71p 27.83p 27.60p 27.68p 156524
03/05/2013 27.40p 27.85p 27.32p 27.68p 114032
02/05/2013 27.16p 27.47p 27.03p 27.35p 114589
01/05/2013 27.24p 27.50p 26.86p 27.40p 0
30/04/2013 27.24p 27.50p 26.86p 27.35p 30485
29/04/2013 27.06p 27.17p 26.11p 26.11p 9318
26/04/2013 26.80p 30.00p 26.11p 26.11p 436267
25/04/2013 26.66p 26.96p 26.11p 26.11p 1529211
24/04/2013 26.43p 27.10p 26.11p 26.11p 10177
23/04/2013 26.31p 26.77p 25.67p 26.11p 169561
22/04/2013 26.27p 26.89p 26.05p 26.89p 192084
19/04/2013 26.48p 26.89p 25.93p 26.89p 427441
18/04/2013 29.45p 29.72p 28.46p 29.72p 227467
17/04/2013 29.75p 29.88p 29.22p 29.72p 102305
16/04/2013 30.17p 30.55p 28.78p 30.40p 367144
15/04/2013 30.83p 30.88p 30.12p 30.40p 197014
12/04/2013 30.66p 30.95p 30.12p 30.40p 181141
11/04/2013 30.36p 30.53p 30.14p 30.40p 1872832
10/04/2013 29.57p 30.58p 29.57p 30.40p 3704495
09/04/2013 28.89p 29.17p 28.42p 28.92p 175406
08/04/2013 28.96p 29.56p 28.40p 29.29p 5994
05/04/2013 29.29p 29.29p 28.84p 29.29p 1933
04/04/2013 29.19p 29.38p 28.99p 29.02p 149626
03/04/2013 29.59p 29.63p 28.42p 29.02p 194969
02/04/2013 29.25p 29.77p 29.02p 29.02p 63201
28/03/2013 28.93p 29.25p 28.83p 29.02p 126748
27/03/2013 29.00p 29.21p 28.72p 29.02p 2992
26/03/2013 29.30p 29.41p 29.02p 29.02p 902
25/03/2013 30.01p 30.02p 29.02p 29.02p 80996
22/03/2013 29.71p 29.92p 28.87p 29.02p 196131
21/03/2013 29.32p 29.88p 28.82p 29.02p 292337
20/03/2013 28.99p 28.99p 28.33p 28.83p 7794
19/03/2013 28.69p 28.83p 28.67p 28.83p 128
18/03/2013 28.25p 28.66p 28.25p 28.55p 29267
15/03/2013 28.68p 28.71p 27.90p 28.55p 55803
14/03/2013 28.31p 28.64p 27.99p 28.55p 138326
13/03/2013 28.15p 28.40p 27.66p 28.15p 113428
12/03/2013 28.24p 28.60p 27.84p 28.60p 292335
11/03/2013 28.88p 28.88p 28.02p 28.60p 169565
08/03/2013 28.57p 28.94p 28.57p 28.60p 68333
07/03/2013 28.50p 29.45p 28.41p 29.45p 83464
06/03/2013 28.59p 29.45p 28.45p 29.45p 217076
05/03/2013 29.94p 30.01p 28.70p 29.45p 97024
04/03/2013 28.48p 28.74p 27.67p 27.67p 74156
01/03/2013 28.52p 28.82p 27.67p 27.67p 333208
28/02/2013 28.34p 28.34p 27.39p 27.67p 465147
27/02/2013 27.43p 27.69p 27.14p 27.67p 147651
26/02/2013 27.66p 28.06p 26.96p 27.67p 5783
25/02/2013 28.05p 28.84p 27.67p 27.67p 14968
22/02/2013 27.33p 27.77p 27.17p 27.67p 60337
21/02/2013 27.53p 27.67p 26.91p 27.67p 9566
20/02/2013 28.14p 28.14p 27.20p 27.67p 28581
19/02/2013 28.62p 28.66p 27.84p 28.47p 8818
18/02/2013 27.28p 28.28p 27.28p 27.67p 96949
15/02/2013 27.53p 27.76p 27.34p 27.67p 146391
14/02/2013 28.00p 28.07p 27.15p 27.67p 49522
13/02/2013 27.84p 28.05p 27.28p 27.67p 28143
12/02/2013 27.81p 28.00p 27.28p 27.67p 6111
11/02/2013 27.21p 27.83p 27.15p 27.67p 85559
08/02/2013 26.48p 27.67p 26.48p 27.67p 129319
07/02/2013 27.16p 27.67p 26.84p 27.67p 42109
06/02/2013 27.42p 27.67p 26.89p 27.67p 65348
05/02/2013 27.42p 27.74p 27.08p 27.67p 51458
04/02/2013 28.01p 28.47p 27.08p 27.67p 347558
01/02/2013 27.67p 27.84p 27.12p 27.67p 47264
31/01/2013 28.04p 28.04p 27.17p 27.67p 72872
30/01/2013 28.67p 29.00p 27.99p 29.00p 160115
29/01/2013 28.17p 29.00p 28.16p 29.00p 155496
28/01/2013 28.32p 29.00p 27.98p 29.00p 42670
25/01/2013 28.30p 29.00p 28.28p 29.00p 76650
24/01/2013 28.02p 29.00p 28.00p 29.00p 295808
23/01/2013 28.40p 29.00p 28.09p 29.00p 68750
22/01/2013 28.81p 29.00p 28.15p 29.00p 33955
21/01/2013 29.41p 29.41p 29.00p 29.00p 16854
18/01/2013 29.07p 29.17p 28.42p 29.00p 8168
17/01/2013 28.77p 29.48p 28.77p 29.00p 97596
16/01/2013 28.85p 29.00p 28.76p 29.00p 154147
15/01/2013 29.06p 29.08p 28.72p 29.00p 48627
14/01/2013 29.97p 30.75p 29.57p 30.75p 115683
11/01/2013 30.54p 30.75p 29.95p 30.75p 15412
10/01/2013 30.70p 31.18p 30.66p 30.75p 2357
09/01/2013 31.06p 31.67p 31.00p 31.67p 66210
08/01/2013 30.89p 31.68p 30.89p 31.67p 84266
07/01/2013 31.33p 31.67p 30.86p 31.67p 294562
04/01/2013 31.53p 31.90p 31.45p 31.67p 163069
03/01/2013 31.62p 31.89p 31.46p 31.67p 139569
02/01/2013 31.50p 31.71p 31.50p 31.67p 13520
31/12/2012 31.67p 31.67p 31.24p 31.67p 139
28/12/2012 31.63p 31.67p 31.24p 31.67p 13348
27/12/2012 31.30p 31.67p 31.30p 31.67p 50515
24/12/2012 31.67p 31.68p 31.08p 31.67p 0
21/12/2012 31.68p 31.68p 31.08p 31.67p 586250
20/12/2012 31.57p 32.00p 31.57p 31.67p 49392
19/12/2012 31.74p 31.74p 31.63p 31.67p 50920
18/12/2012 31.43p 31.67p 31.35p 31.67p 58706
17/12/2012 31.31p 31.67p 30.61p 31.67p 107509
14/12/2012 31.36p 31.67p 30.99p 31.67p 48065
13/12/2012 31.24p 31.67p 31.00p 31.67p 39523
12/12/2012 31.60p 31.91p 31.60p 31.67p 14073
11/12/2012 31.31p 32.45p 31.31p 31.67p 8889
10/12/2012 30.79p 31.67p 30.53p 31.67p 4328
07/12/2012 31.83p 31.86p 31.39p 31.67p 2235
06/12/2012 31.83p 32.07p 31.67p 31.67p 108589
05/12/2012 32.32p 32.61p 31.28p 31.67p 0
04/12/2012 31.97p 32.57p 31.67p 31.67p 1753
03/12/2012 32.16p 32.18p 31.67p 31.67p 40470
30/11/2012 32.24p 32.37p 31.67p 31.67p 256
29/11/2012 31.70p 32.11p 31.50p 31.67p 113523
28/11/2012 31.76p 31.76p 31.25p 31.67p 16413
27/11/2012 32.27p 32.27p 31.67p 31.67p 49039
26/11/2012 32.37p 32.37p 31.67p 31.67p 38110
23/11/2012 31.99p 32.16p 31.67p 31.67p 510
22/11/2012 32.06p 32.47p 31.67p 31.67p 74387
21/11/2012 31.79p 32.03p 31.67p 31.67p 90703
20/11/2012 31.77p 31.77p 31.50p 31.67p 54295
19/11/2012 31.87p 32.37p 31.18p 31.67p 221477
16/11/2012 32.59p 32.67p 31.70p 32.20p 45020
15/11/2012 32.76p 33.50p 31.96p 33.50p 53751
14/11/2012 33.39p 33.50p 32.87p 33.50p 13860
13/11/2012 32.17p 32.93p 31.27p 32.00p 257950
12/11/2012 33.15p 33.94p 33.15p 33.50p 112812
09/11/2012 33.56p 33.56p 32.79p 33.50p 57920
08/11/2012 33.92p 34.29p 33.33p 33.50p 189057
07/11/2012 35.42p 35.42p 34.14p 35.00p 14107

*Close Price adjusted for both dividends and splits