Rwe AG (RWEOY)
OTC: RWEOY
· Real-Time Price · USD
46.07
0.23 (0.50%)
At close: Oct 03, 2025, 3:59 PM
46.09
0.04%
After-hours: Oct 03, 2025, 03:58 PM EDT
RWEOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.97 | 46.34 | 45.90 | 46.09 | 46.09 | 0.55% | 54,532 |
| Oct 2, 2025 | 45.86 | 45.89 | 45.52 | 45.84 | 45.84 | -0.17% | 64,700 |
| Oct 1, 2025 | 45.44 | 46.16 | 45.44 | 45.92 | 45.92 | 2.61% | 58,500 |
| Sep 30, 2025 | 43.96 | 44.75 | 43.96 | 44.75 | 44.75 | 0.70% | 134,100 |
| Sep 29, 2025 | 44.47 | 44.51 | 44.13 | 44.44 | 44.44 | -0.31% | 166,700 |
| Sep 26, 2025 | 44.11 | 44.58 | 44.11 | 44.58 | 44.58 | 1.97% | 34,100 |
| Sep 25, 2025 | 43.94 | 44.03 | 43.48 | 43.72 | 43.72 | 0.30% | 404,500 |
| Sep 24, 2025 | 43.58 | 43.90 | 43.48 | 43.59 | 43.59 | 0.67% | 43,840 |
| Sep 23, 2025 | 43.09 | 43.54 | 43.08 | 43.30 | 43.30 | 0.35% | 707,525 |
| Sep 22, 2025 | 42.56 | 43.17 | 42.44 | 43.15 | 43.15 | 2.32% | 1,356,631 |
| Sep 19, 2025 | 41.60 | 42.31 | 41.53 | 42.17 | 42.17 | 1.10% | 2,086,242 |
| Sep 18, 2025 | 41.62 | 41.78 | 41.52 | 41.71 | 41.71 | -1.37% | 99,600 |
| Sep 17, 2025 | 42.73 | 42.73 | 42.26 | 42.29 | 42.29 | -0.21% | 57,135 |
| Sep 16, 2025 | 42.56 | 42.62 | 42.21 | 42.38 | 42.38 | -0.42% | 29,625 |
| Sep 15, 2025 | 42.01 | 42.63 | 42.01 | 42.56 | 42.56 | 0.83% | 52,432 |
| Sep 12, 2025 | 42.02 | 42.28 | 41.79 | 42.21 | 42.21 | 0.67% | 30,326 |
| Sep 11, 2025 | 41.90 | 42.25 | 41.84 | 41.93 | 41.93 | 0.05% | 33,800 |
| Sep 10, 2025 | 41.83 | 42.08 | 41.81 | 41.91 | 41.91 | 0.14% | 16,900 |
| Sep 9, 2025 | 41.99 | 42.09 | 41.76 | 41.85 | 41.85 | -0.59% | 24,400 |
| Sep 8, 2025 | 42.16 | 42.20 | 41.88 | 42.10 | 42.10 | 2.48% | 23,700 |
Page 1 of 136