FinancialContent is the trusted provider of stock market information to the media industry.
Rwe Ag Ord ADR (OP: RWEOY)
28.91 USD  +0.35 (+1.23%)
Official Closing Price  /  Updated: 3:53 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 28.88 29.00 28.88 28.91 27,500 +0.35(+1.23%)
Dec 05, 2019 28.59 28.68 28.37 28.56 23,348 -0.02(-0.07%)
Dec 04, 2019 28.74 28.83 28.50 28.58 32,685 -0.01(-0.03%)
Dec 03, 2019 28.32 28.59 28.32 28.59 27,198 +0.44(+1.56%)
Dec 02, 2019 28.35 28.41 28.13 28.15 100,581 -1.54(-5.19%)
Nov 29, 2019 29.67 29.78 29.61 29.69 8,000 -0.08(-0.27%)
Nov 27, 2019 29.56 29.89 29.56 29.77 32,900 -0.03(-0.10%)
Nov 26, 2019 29.71 29.84 29.70 29.80 33,321 +0.26(+0.88%)
Nov 25, 2019 29.62 29.69 29.49 29.54 59,418 +0.35(+1.20%)
Nov 22, 2019 29.18 29.20 28.98 29.19 23,200 +0.01(+0.03%)
Nov 21, 2019 29.39 29.44 29.11 29.18 30,353 -0.01(-0.03%)
Nov 20, 2019 29.28 29.43 29.10 29.19 32,457 -0.01(-0.03%)
Nov 19, 2019 29.21 29.31 29.11 29.20 17,595 -0.25(-0.85%)
Nov 18, 2019 29.16 29.60 29.14 29.45 24,403 +1.05(+3.70%)
Nov 15, 2019 28.40 28.53 28.37 28.40 45,300 +0.06(+0.21%)
Nov 14, 2019 28.19 28.43 28.18 28.34 16,636 -0.78(-2.68%)
Nov 13, 2019 29.08 29.22 28.95 29.12 23,356 +0.13(+0.45%)
Nov 12, 2019 29.11 29.15 28.91 28.99 18,211 +0.31(+1.08%)
Nov 11, 2019 28.78 28.86 28.60 28.68 20,011 -0.16(-0.56%)
Nov 08, 2019 28.93 29.01 28.82 28.84 20,900 +0.19(+0.66%)
Nov 07, 2019 28.99 28.99 28.60 28.65 31,297 -1.13(-3.79%)
Nov 06, 2019 29.64 29.88 29.64 29.78 22,413 +0.08(+0.27%)
Nov 05, 2019 29.79 29.87 29.62 29.70 30,322 -0.87(-2.85%)
Nov 04, 2019 30.82 30.93 30.54 30.57 20,242 -0.43(-1.39%)
Nov 01, 2019 30.94 31.07 30.83 31.00 15,000 +0.46(+1.51%)
Oct 31, 2019 30.30 30.60 30.30 30.54 22,050 +0.30(+0.99%)
Oct 30, 2019 30.16 30.32 30.09 30.24 13,083 +0.48(+1.61%)
Oct 29, 2019 29.58 29.84 29.47 29.76 24,556 -0.56(-1.85%)
Oct 28, 2019 30.50 30.50 30.32 30.32 21,009 -0.19(-0.62%)
Oct 25, 2019 30.74 30.77 30.50 30.51 21,600 -0.71(-2.27%)
Oct 24, 2019 31.25 31.34 31.11 31.22 24,917 +0.08(+0.26%)
Oct 23, 2019 31.01 31.14 30.91 31.14 17,553 +0.55(+1.80%)
Oct 22, 2019 30.56 30.81 30.55 30.59 17,644 +0.33(+1.09%)
Oct 21, 2019 30.29 30.36 30.21 30.26 31,670 -0.29(-0.95%)
Oct 18, 2019 30.45 30.63 30.37 30.55 29,500 +0.15(+0.49%)
Oct 17, 2019 30.33 30.50 30.30 30.40 31,129 +0.01(+0.03%)
Oct 16, 2019 30.08 30.44 30.05 30.39 84,790 -0.08(-0.26%)
Oct 15, 2019 30.33 30.54 30.33 30.47 11,080 +0.53(+1.77%)
Oct 14, 2019 29.99 30.04 29.93 29.94 27,280 +0.17(+0.57%)
Oct 11, 2019 29.86 29.88 29.70 29.77 41,500 -0.01(-0.03%)
Oct 10, 2019 29.78 29.93 29.76 29.78 41,245 -0.55(-1.81%)
Oct 09, 2019 30.45 30.48 30.29 30.33 24,405 +0.02(+0.07%)
Oct 08, 2019 30.55 30.55 30.28 30.31 16,614 -0.40(-1.30%)
Oct 07, 2019 30.87 30.89 30.70 30.71 19,458 -0.35(-1.13%)
Oct 04, 2019 30.72 31.10 30.72 31.06 100,100 +0.82(+2.71%)
Oct 03, 2019 30.23 30.33 30.12 30.24 28,055 +0.11(+0.36%)
Oct 02, 2019 30.46 30.46 30.07 30.13 47,640 -0.68(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.