Free Trial

RWE Aktiengesellschaft (RWE) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free RWE Stock Alerts
€33.84
+0.83 (+2.51%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlines

RWE Aktiengesellschaft Stock Price Performance

5 Day
Performance
+2.11%
1 Month
Performance
+9.06%
3 Month
Performance
+4.25%
6 Month
Performance
-6.96%
Year-To-Date
Performance
-17.82%
1 Year
Performance
-19.51%
Receive RWE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for RWE Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

RWE Stock Chart for Friday, May, 10, 2024

RWE Chart by TradingView

RWE Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024€33.01€33.01€33.34€32.782.06 million shs$0.00
05/08/2024€32.38€33.01
+1.95%		€33.34€32.782.06 million shs$0.00
05/07/2024€33.14€32.38
-2.29%		€32.68€32.271.73 million shs$0.00
05/06/2024€33.14€33.14€33.91€33.142.66 million shs$0.00
05/03/2024€32.63€33.14
+1.56%		€33.91€33.142.66 million shs$0.00
05/02/2024€32.63€32.63€33.45€32.553.29 million shs$0.00
05/01/2024€33.00€32.63
-1.12%		€33.45€32.553.29 million shs$0.00
04/30/2024€32.19€33.00
+2.52%		€33.14€32.332.35 million shs$0.00
04/29/2024€32.19€32.19€32.62€31.962.21 million shs$0.00
04/26/2024€31.66€31.89
+0.73%		€32.39€31.592.93 million shs$0.00
04/25/2024€31.93€31.66
-0.85%		€31.98€31.552.01 million shs$0.00
04/24/2024€32.07€31.93
-0.44%		€32.22€31.712.26 million shs$0.00
04/23/2024€32.45€32.07
-1.17%		€32.44€31.513.32 million shs$0.00
04/22/2024€32.45€32.45€32.80€32.042.29 million shs$0.00
04/19/2024€31.70€32.34
+2.02%		€32.45€31.892.27 million shs$0.00
04/18/2024€31.90€31.70
-0.63%		€32.06€31.391.74 million shs$0.00
04/17/2024€32.00€31.90
-0.31%		€32.57€31.713.02 million shs$0.00
04/16/2024€32.49€32.00
-1.51%		€32.41€31.792.26 million shs$0.00
04/15/2024€32.49€32.49€32.93€31.675.57 million shs$0.00
04/12/2024€30.51€31.34
+2.72%		€31.77€30.403.66 million shs$0.00
04/11/2024€31.03€30.51
-1.68%		€31.33€30.352.94 million shs$0.00
04/10/2024€30.96€31.03
+0.23%		€31.35€30.792.09 million shs$0.00
04/09/2024€30.75€30.96
+0.68%		€31.24€30.831.59 million shs$0.00
04/08/2024€30.75€30.75€31.56€30.563.30 million shs$0.00
04/05/2024€30.53€31.16
+2.06%		€31.35€30.542.16 million shs$0.00
04/04/2024€30.53€30.53€31.02€30.303.65 million shs$0.00
04/03/2024€31.46€30.53
-2.96%		€31.02€30.303.65 million shs$0.00
03/29/2024€31.49€31.46
-0.10%		€31.83€31.293.66 million shs$0.00
03/28/2024€30.99€31.49
+1.61%		€31.57€30.991.88 million shs$0.00
03/27/2024€31.17€30.99
-0.58%		€31.32€30.882.08 million shs$0.00
03/26/2024€31.15€31.17
+0.06%		€31.26€31.041.62 million shs$0.00
03/25/2024€31.15€31.15€31.62€30.922.43 million shs$0.00
03/22/2024€31.04€30.92
-0.39%		€31.53€30.872.78 million shs$0.00
03/21/2024€30.45€31.04
+1.94%		€31.12€30.083.89 million shs$0.00
03/20/2024€30.94€30.45
-1.58%		€31.05€30.432.59 million shs$0.00
03/19/2024€31.01€30.94
-0.23%		€31.49€30.722.33 million shs$0.00
03/18/2024€31.01€31.01€31.47€30.675.44 million shs$0.00
03/15/2024€31.74€30.62
-3.53%		€32.91€30.627.64 million shs$0.00
03/14/2024€31.48€31.74
+0.83%		€32.26€31.403.95 million shs$0.00
03/13/2024€31.52€31.48
-0.13%		€31.91€31.243.06 million shs$0.00
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/12/2024€31.84€31.52
-1.01%		€32.20€31.422.21 million shs$0.00
03/11/2024€31.84€31.84€32.68€31.803.20 million shs$0.00
03/08/2024€32.23€31.84
-1.21%		€32.68€31.803.20 million shs$0.00
03/07/2024€31.51€32.23
+2.28%		€32.58€31.603.26 million shs$0.00
03/06/2024€30.60€31.51
+2.97%		€31.71€30.603.49 million shs$0.00
03/05/2024€30.66€30.60
-0.20%		€30.92€30.492.81 million shs$0.00
03/04/2024€30.66€30.66€31.28€30.553.65 million shs$0.00
03/01/2024€30.79€31.00
+0.68%		€31.38€30.584.78 million shs$0.00
02/29/2024€31.01€30.79
-0.71%		€31.24€30.572.66 million shs$0.00
02/28/2024€30.36€31.01
+2.14%		€31.04€30.212.72 million shs$0.00
02/27/2024€30.97€30.36
-1.97%		€31.04€30.332.43 million shs$0.00
02/26/2024€30.97€30.97€31.18€30.642.20 million shs$0.00
02/23/2024€31.11€31.11€31.56€30.982.49 million shs$0.00
02/22/2024€31.17€31.11
-0.19%		€31.56€30.982.49 million shs$0.00
02/21/2024€31.21€31.17
-0.13%		€31.34€30.752.53 million shs$0.00
02/20/2024€31.80€31.21
-1.86%		€32.07€31.022.68 million shs$0.00
02/19/2024€31.80€31.80€32.27€31.293.76 million shs$0.00
02/16/2024€31.84€31.80
-0.13%		€32.27€31.293.76 million shs$0.00
02/15/2024€32.19€31.84
-1.09%		€32.25€31.681.91 million shs$0.00
02/14/2024€32.19€32.19€32.90€32.111.93 million shs$0.00
02/13/2024€32.46€32.19
-0.83%		€32.90€32.111.93 million shs$0.00
02/12/2024€32.46€32.46€32.79€32.382.28 million shs$0.00
02/09/2024€32.72€32.95
+0.70%		€33.19€32.652.23 million shs$0.00

Related Companies:
This page (FRA:RWE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits