RWE

Rwe Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rwe RWE Italy Ordinary Share DE0007037129
  Price Change Change Percent Stock Price Last Traded
0.48 1.4% 34.65 11:29:55
Open Price Low Price High Price Close Price Previous Close
34.37 34.37 34.65 34.65 34.17
more quote information »

RWE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week34.1935.2234.1534.711,5370.461.35%
1 Month31.5235.2231.5234.062,7683.139.93%
3 Months32.8635.2230.1633.371,7271.795.45%
6 Months29.9235.2228.5732.612,0784.7315.81%
1 Year27.0335.2220.3630.351,9567.6228.19%
3 Years19.7535.2215.0022.482,89914.9075.44%
5 Years11.1035.2210.0015.985,79023.55212.16%

RWE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 34.65 0.48 1.4% 34.37 34.65 34.37 99
Nov 26 2020 34.17 -0.36 -1.04% 34.42 34.48 34.17 660
Nov 25 2020 34.53 0.38 1.11% 34.56 34.56 34.39 310
Nov 24 2020 34.15 -0.74 -2.12% 34.71 34.71 34.15 1,600
Nov 23 2020 34.89 -0.27 -0.77% 35.22 35.22 34.89 3,547
Nov 20 2020 35.16 1.06 3.11% 34.19 35.16 34.19 1,566
Nov 19 2020 34.10 0.40 1.19% 33.74 34.28 33.74 1,917
Nov 18 2020 33.70 -0.26 -0.77% 33.94 33.94 33.70 393
Nov 17 2020 33.96 -0.49 -1.42% 34.50 34.50 33.92 817
Nov 16 2020 34.45 -0.48 -1.37% 35.18 35.18 34.45 746
Nov 13 2020 34.93 0.56 1.63% 34.80 35.13 34.80 5,648
Nov 12 2020 34.37 0.25 0.73% 33.63 34.37 33.45 2,605
Nov 11 2020 34.12 1.41 4.31% 33.73 34.12 33.49 1,564
Nov 10 2020 32.71 -0.60 -1.8% 33.07 33.07 32.71 1,166
Nov 09 2020 33.31 -0.22 -0.66% 33.34 34.90 33.31 9,375
Nov 06 2020 33.53 -0.79 -2.3% 33.80 33.96 33.50 4,612
Nov 05 2020 34.32 0.63 1.87% 34.49 34.50 34.32 9,690
Nov 04 2020 33.69 0.79 2.4% 32.05 33.69 32.05 6,116
Nov 03 2020 32.90 1.38 4.38% 33.00 33.17 32.90 185
Nov 02 2020 31.52 0.15 0.48% 31.52 31.52 31.52 70
Oct 30 2020 31.37 0.00 0.0% 31.37 31.37 31.37 0.00
Oct 29 2020 31.37 -0.68 -2.12% 31.99 32.30 31.20 1,907
See More Historical Prices »
Your Recent History
BIT
RWE
Rwe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201129 20:05:20