RWE Aktiengesellschaft (RWNFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:09PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 7,600 |
| 13 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 12 Jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 10 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 07 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 06 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 05 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 04 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 03 Jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 31 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 30 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 29 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 28 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 24 May 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 23 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 22 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 21 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 20 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 16 May 2024 | 37.98 | 37.98 | 37.95 | 37.95 | 37.95 | 4,300 |
| 15 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 13 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 10 May 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 2,000 |
| 09 May 2024 | 36.40 | 36.40 | 36.32 | 36.32 | 36.32 | 600 |
| 08 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 07 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 06 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 200 |
| 03 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 02 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 01 May 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 200 |
| 30 Apr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 200 |
| 29 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 26 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 25 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 100 |
| 24 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 6,100 |
| 23 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 22 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 19 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 500 |
| 18 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 17 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 16 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 15 Apr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 300 |
| 12 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 11 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 10 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 09 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 08 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 05 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 04 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 03 Apr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 300 |
| 02 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 100 |
| 01 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 28 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 27 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 26 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
| 25 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 500 |
| 22 Mar 2024 | 33.77 | 33.92 | 33.77 | 33.92 | 33.92 | 500 |
| 21 Mar 2024 | 33.78 | 33.78 | 33.59 | 33.59 | 33.59 | 900 |
| 20 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 19 Mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1,000 |
| 18 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 100 |
| 15 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 14 Mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 200 |
| 13 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 100 |
| 12 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 11 Mar 2024 | 34.48 | 34.48 | 34.30 | 34.30 | 34.30 | 900 |
| 08 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 100 |
| 07 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 06 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 05 Mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 200 |
| 04 Mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 300 |
| 01 Mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 29 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2,200 |
| 28 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 40,000 |
| 27 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 7,200 |
| 26 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 23 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 22 Feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 23,600 |
| 21 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
| 20 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 Feb 2024 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | 2,200 |
| 15 Feb 2024 | 34.68 | 34.68 | 34.40 | 34.40 | 34.40 | 3,300 |
| 14 Feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 600 |
| 13 Feb 2024 | 34.64 | 34.64 | 33.99 | 33.99 | 33.99 | 4,300 |
| 12 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| 09 Feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 2,800 |
| 08 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 07 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 06 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 05 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 900 |
| 02 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 200 |
| 31 Jan 2024 | 36.93 | 36.95 | 36.93 | 36.95 | 36.95 | 300 |
| 30 Jan 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 900 |
| 29 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 26 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 50,000 |
| 25 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 400 |
| 24 Jan 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.