Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,637.44
+336.54(+0.53%)
CMC Crypto 200
1,393.15
-3.39(-0.24%)

RWE Aktiengesellschaft (RWEOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.63

+0.27

(+0.79%)

At close: 03:55PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.72	34.73	34.44	34.63	34.63	55,900
25 Apr 2024	34.14	34.44	34.06	34.36	34.36	52,900
24 Apr 2024	33.94	34.10	33.81	34.05	34.05	37,300
23 Apr 2024	33.93	34.29	33.93	34.25	34.25	81,400
22 Apr 2024	34.02	34.39	33.93	34.30	34.30	124,800
19 Apr 2024	34.29	34.67	34.29	34.59	34.59	97,600
18 Apr 2024	34.39	34.71	34.39	34.48	34.48	85,100
17 Apr 2024	33.94	34.12	33.72	34.01	34.01	91,300
16 Apr 2024	34.28	34.35	33.83	33.91	33.91	149,500
15 Apr 2024	34.23	34.34	33.87	33.90	33.90	107,200
12 Apr 2024	34.52	34.68	34.40	34.44	34.44	60,800
11 Apr 2024	34.02	34.11	33.46	33.73	33.73	114,800
10 Apr 2024	33.19	33.19	32.67	32.83	32.83	166,400
09 Apr 2024	33.85	34.02	33.65	33.76	33.76	103,100
08 Apr 2024	33.74	33.82	33.54	33.70	33.70	88,800
05 Apr 2024	33.10	33.42	33.07	33.35	33.35	82,700
04 Apr 2024	33.87	33.99	33.56	33.56	33.56	120,200
03 Apr 2024	32.91	33.08	32.73	33.07	33.07	187,100
02 Apr 2024	33.72	33.75	33.34	33.42	33.42	190,000
01 Apr 2024	34.74	34.74	33.78	33.88	33.88	92,000
28 Mar 2024	34.07	34.10	33.90	33.99	33.99	51,700
27 Mar 2024	33.83	34.27	33.79	34.14	34.14	98,200
26 Mar 2024	33.76	33.76	33.54	33.56	33.56	182,900
25 Mar 2024	33.80	33.97	33.68	33.78	33.78	98,500
22 Mar 2024	34.20	34.23	33.70	33.70	33.70	67,700
21 Mar 2024	33.84	33.97	33.58	33.63	33.63	41,300
20 Mar 2024	33.32	34.02	33.20	33.94	33.94	44,600
19 Mar 2024	33.26	33.31	33.09	33.13	33.13	129,700
18 Mar 2024	34.00	34.00	33.54	33.77	33.77	62,900
15 Mar 2024	34.07	34.25	33.74	33.92	33.92	87,700
14 Mar 2024	34.14	34.14	33.33	33.46	33.46	86,500
13 Mar 2024	35.06	35.06	34.66	34.75	34.75	44,800
12 Mar 2024	34.65	34.66	34.31	34.39	34.39	60,500
11 Mar 2024	34.73	34.73	34.33	34.56	34.56	69,900
08 Mar 2024	35.39	35.39	34.78	34.89	34.89	35,000
07 Mar 2024	35.23	35.37	35.21	35.37	35.37	82,100
06 Mar 2024	34.78	34.78	34.50	34.66	34.66	66,100
05 Mar 2024	34.31	34.31	34.00	34.18	34.18	75,900
04 Mar 2024	33.18	33.42	33.11	33.29	33.29	81,700
01 Mar 2024	33.32	33.53	33.00	33.30	33.30	62,900
29 Feb 2024	33.83	33.96	33.45	33.51	33.51	97,100
28 Feb 2024	33.16	33.42	33.14	33.35	33.35	434,600
27 Feb 2024	33.24	33.77	33.15	33.65	33.65	208,200
26 Feb 2024	33.11	33.14	32.80	32.83	32.83	78,100
23 Feb 2024	33.40	33.56	33.23	33.42	33.42	77,500
22 Feb 2024	33.63	33.76	33.47	33.61	33.61	71,800
21 Feb 2024	33.40	33.79	33.40	33.63	33.63	257,600
20 Feb 2024	33.64	33.84	33.47	33.67	33.67	108,200
16 Feb 2024	34.14	34.40	34.09	34.17	34.17	47,700
15 Feb 2024	34.50	34.87	34.34	34.67	34.67	100,300
14 Feb 2024	34.12	34.36	34.07	34.20	34.20	77,700
13 Feb 2024	34.91	34.91	34.43	34.58	34.58	89,900
12 Feb 2024	35.05	35.19	34.92	35.10	35.10	82,500
09 Feb 2024	35.03	35.19	34.99	35.15	35.15	322,500
08 Feb 2024	35.56	35.64	35.35	35.38	35.38	69,800
07 Feb 2024	35.18	35.30	35.07	35.16	35.16	348,500
06 Feb 2024	35.09	35.57	35.06	35.57	35.57	93,400
05 Feb 2024	36.54	36.54	36.14	36.31	36.31	101,200
02 Feb 2024	36.52	36.52	36.08	36.28	36.28	42,900
01 Feb 2024	36.66	37.04	36.55	36.99	36.99	40,500
31 Jan 2024	37.12	37.33	36.85	36.85	36.85	44,000
30 Jan 2024	37.33	37.39	37.16	37.27	37.27	54,600
29 Jan 2024	36.84	37.31	36.81	37.25	37.25	37,500
26 Jan 2024	37.06	37.48	36.84	37.45	37.45	129,800
25 Jan 2024	39.77	39.85	39.51	39.78	39.78	29,000
24 Jan 2024	40.22	40.40	39.81	39.84	39.84	15,800
23 Jan 2024	39.99	39.99	39.67	39.72	39.72	144,100
22 Jan 2024	39.87	40.05	39.82	39.88	39.88	47,200
19 Jan 2024	40.46	40.94	40.46	40.85	40.85	29,200
18 Jan 2024	40.14	40.17	39.93	40.03	40.03	117,000
17 Jan 2024	39.92	40.26	39.49	40.00	40.00	207,200
16 Jan 2024	41.57	41.67	41.32	41.49	41.49	32,800
12 Jan 2024	42.56	42.98	42.43	42.84	42.84	82,300
11 Jan 2024	44.08	44.08	42.93	43.47	43.47	23,100
10 Jan 2024	44.60	44.83	44.58	44.82	44.82	10,600
09 Jan 2024	44.75	45.16	44.75	44.96	44.96	24,400
08 Jan 2024	44.37	44.44	44.30	44.36	44.36	31,800
05 Jan 2024	44.39	44.87	44.31	44.50	44.50	233,700
04 Jan 2024	44.36	44.78	44.26	44.47	44.47	17,000
03 Jan 2024	44.27	44.36	44.00	44.08	44.08	36,300
02 Jan 2024	45.07	45.28	45.02	45.04	45.04	19,000
29 Dec 2023	45.40	45.57	45.39	45.57	45.57	19,300
28 Dec 2023	45.48	45.63	45.44	45.52	45.52	76,600
27 Dec 2023	45.21	45.61	45.19	45.52	45.52	19,500
26 Dec 2023	45.09	45.29	44.87	45.26	45.26	19,800
22 Dec 2023	44.98	45.24	44.74	44.83	44.83	21,400
21 Dec 2023	44.54	44.77	44.40	44.75	44.75	24,900
20 Dec 2023	44.26	44.45	43.88	43.88	43.88	25,900
19 Dec 2023	44.75	44.75	44.46	44.71	44.71	38,200
18 Dec 2023	44.61	44.61	44.30	44.51	44.51	20,500
15 Dec 2023	45.34	45.34	44.93	44.93	44.93	17,600
14 Dec 2023	45.97	46.13	45.61	45.66	45.66	22,100
13 Dec 2023	44.05	45.00	43.98	45.00	45.00	25,000
12 Dec 2023	43.75	44.02	43.71	43.88	43.88	33,800
11 Dec 2023	43.65	43.93	43.65	43.87	43.87	20,200
08 Dec 2023	43.77	43.93	43.50	43.65	43.65	32,100
07 Dec 2023	43.61	43.88	43.61	43.78	43.78	15,200
06 Dec 2023	43.55	43.74	43.49	43.59	43.59	16,500
05 Dec 2023	43.19	43.51	43.16	43.25	43.25	27,300
04 Dec 2023	42.78	43.15	42.77	43.00	43.00	74,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,637.44+336.54(+0.53%)

CMC Crypto 2001,393.15-3.39(-0.24%)

RWE Aktiengesellschaft (RWEOY)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,637.44
+336.54(+0.53%)

CMC Crypto 200
1,393.15
-3.39(-0.24%)