Skip to main content

Rwe Ag Ord ADR (OP: RWEOY )

35.99 +0.51 (+1.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 29.15 29.15 29.15 29.15 0 +0.55(+1.92%)
May 29, 2003 28.60 28.60 28.60 28.60 0 +0.10(+0.35%)
May 28, 2003 28.50 28.50 28.50 28.50 0 -0.25(-0.87%)
May 23, 2003 28.75 28.75 28.75 28.75 0 +0.85(+3.05%)
May 22, 2003 27.90 27.90 27.90 27.90 0 -0.40(-1.41%)
May 21, 2003 28.30 28.30 28.30 28.30 0 +0.05(+0.18%)
May 20, 2003 28.25 28.25 28.25 28.25 0 -1.00(-3.42%)
May 19, 2003 29.25 29.25 29.25 29.25 0 +0.75(+2.63%)
May 16, 2003 28.50 28.50 28.50 28.50 0 +0.40(+1.42%)
May 15, 2003 28.10 28.10 28.10 28.10 0 +1.00(+3.69%)
May 14, 2003 27.10 27.10 27.10 27.10 0 -1.65(-5.74%)
May 13, 2003 28.75 28.75 28.75 28.75 0 +0.00(+0.00%)
May 12, 2003 28.80 28.80 28.25 28.75 2,300 +0.25(+0.88%)
May 09, 2003 28.50 28.50 28.50 28.50 0 -0.45(-1.55%)
May 08, 2003 28.95 28.95 28.95 28.95 0 -0.15(-0.52%)
May 07, 2003 29.10 29.10 29.10 29.10 0 +0.80(+2.83%)
May 06, 2003 28.30 28.30 28.30 28.30 0 +0.50(+1.80%)
May 05, 2003 27.80 27.80 27.80 27.80 0 +0.80(+2.96%)
May 02, 2003 27.00 27.00 27.00 27.00 0 -0.10(-0.37%)
May 01, 2003 27.10 27.10 27.10 27.10 0 +0.60(+2.26%)
Apr 30, 2003 26.50 26.50 26.50 26.50 0 -0.50(-1.85%)
Apr 29, 2003 27.00 27.00 27.00 27.00 0 +1.60(+6.30%)
Apr 28, 2003 25.40 25.40 25.40 25.40 0 -0.90(-3.42%)
Apr 25, 2003 26.30 26.30 26.30 26.30 0 -0.20(-0.75%)
Apr 24, 2003 26.50 26.50 26.50 26.50 0 -0.25(-0.93%)
Apr 23, 2003 26.75 26.75 26.75 26.75 0 +1.00(+3.88%)
Apr 21, 2003 25.75 25.75 25.75 25.75 0 +0.55(+2.18%)
Apr 17, 2003 25.20 25.20 25.20 25.20 0 +0.10(+0.40%)
Apr 16, 2003 25.10 25.10 25.10 25.10 0 +0.25(+1.01%)
Apr 15, 2003 24.85 24.85 24.85 24.85 0 +0.53(+2.18%)
Apr 14, 2003 24.32 24.32 24.32 24.32 0 +0.07(+0.29%)
Apr 11, 2003 24.25 24.25 24.25 24.25 0 -1.05(-4.15%)
Apr 10, 2003 25.30 25.30 25.30 25.30 0 -0.30(-1.17%)
Apr 09, 2003 25.60 25.60 25.60 25.60 0 -0.50(-1.92%)
Apr 08, 2003 26.10 26.10 26.10 26.10 0 +2.35(+9.89%)
Apr 07, 2003 23.75 23.75 23.75 23.75 0 +0.25(+1.06%)
Apr 04, 2003 23.50 23.50 23.50 23.50 0 -0.35(-1.47%)
Apr 03, 2003 23.85 23.85 23.85 23.85 0 +1.25(+5.53%)
Apr 02, 2003 22.60 22.60 22.60 22.60 0 +0.35(+1.57%)
Apr 01, 2003 22.25 22.25 22.25 22.25 0 -0.75(-3.26%)
Mar 31, 2003 23.00 23.00 23.00 23.00 0 +0.50(+2.22%)
Mar 28, 2003 22.50 22.50 22.50 22.50 0 -0.40(-1.75%)
Mar 27, 2003 22.90 22.90 22.90 22.90 0 -0.50(-2.14%)
Mar 26, 2003 23.40 23.40 23.40 23.40 0 +1.05(+4.70%)
Mar 25, 2003 22.35 22.35 22.35 22.35 0 -0.65(-2.83%)
Mar 24, 2003 23.00 23.00 23.00 23.00 0 +1.15(+5.26%)
Mar 21, 2003 21.85 21.85 21.85 21.85 0 -0.45(-2.02%)
Mar 20, 2003 22.30 22.30 22.30 22.30 0 +0.45(+2.06%)
Mar 19, 2003 21.85 21.85 21.85 21.85 0 +0.25(+1.16%)
Mar 18, 2003 21.60 21.60 21.60 21.60 0 +0.60(+2.86%)
Mar 17, 2003 21.00 21.00 21.00 21.00 0 +0.43(+2.08%)
Mar 14, 2003 20.57 20.57 20.57 20.57 0 +0.97(+4.96%)
Mar 13, 2003 19.60 19.60 19.60 19.60 0 -0.90(-4.39%)
Mar 12, 2003 20.50 20.50 20.50 20.50 0 -0.25(-1.20%)
Mar 11, 2003 20.75 20.75 20.75 20.75 0 -1.25(-5.68%)
Mar 07, 2003 22.00 22.00 22.00 22.00 0 +1.20(+5.77%)
Mar 06, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 05, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 04, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 03, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 28, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 27, 2003 20.80 20.80 20.80 20.80 0 -0.90(-4.15%)
Feb 26, 2003 21.70 21.70 21.70 21.70 0 -1.75(-7.46%)
Feb 25, 2003 23.45 23.45 23.45 23.45 0 -0.60(-2.49%)
Feb 24, 2003 24.05 24.05 24.05 24.05 0 +0.55(+2.34%)
Feb 21, 2003 23.50 23.50 23.50 23.50 0 +0.50(+2.17%)
Feb 20, 2003 23.00 23.00 23.00 23.00 0 -1.00(-4.17%)
Feb 19, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 18, 2003 24.00 24.00 24.00 24.00 0 +0.85(+3.67%)
Feb 14, 2003 23.15 23.15 23.15 23.15 0 -0.35(-1.49%)
Feb 13, 2003 23.50 23.50 23.50 23.50 0 -1.50(-6.00%)
Feb 12, 2003 25.00 25.00 25.00 25.00 0 +0.90(+3.73%)
Feb 11, 2003 24.10 24.10 24.10 24.10 0 -0.20(-0.82%)
Feb 10, 2003 24.30 24.30 24.30 24.30 0 -1.15(-4.52%)
Feb 07, 2003 25.45 25.45 25.45 25.45 0 -1.50(-5.57%)
Feb 06, 2003 26.95 26.95 26.95 26.95 0 +0.40(+1.51%)
Feb 05, 2003 26.55 26.55 26.55 26.55 0 -1.40(-5.01%)
Jan 30, 2003 27.95 27.95 27.95 27.95 0 -0.95(-3.29%)
Jan 23, 2003 28.90 28.90 28.90 28.90 0 +0.00(+0.00%)
Jan 22, 2003 28.90 28.90 28.90 28.90 0 +0.95(+3.40%)
Jan 21, 2003 27.95 27.95 27.95 27.95 0 -1.30(-4.44%)
Jan 17, 2003 29.25 29.25 29.25 29.25 0 +0.30(+1.04%)
Jan 16, 2003 28.95 28.95 28.95 28.95 0 -0.05(-0.17%)
Jan 15, 2003 29.00 29.00 29.00 29.00 0 +1.00(+3.57%)
Jan 14, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Jan 13, 2003 28.00 28.00 28.00 28.00 0 -0.10(-0.36%)
Jan 10, 2003 28.10 28.10 28.10 28.10 0 +0.60(+2.18%)
Jan 09, 2003 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 08, 2003 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Jan 07, 2003 27.80 27.62 27.12 27.50 4,600 +1.60(+6.18%)
Jan 02, 2003 25.90 25.90 25.90 25.90 0 +0.40(+1.57%)
Dec 31, 2002 25.50 25.50 25.50 25.50 0 -0.80(-3.04%)
Dec 27, 2002 26.30 26.30 26.30 26.30 0 -0.20(-0.75%)
Dec 26, 2002 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Dec 24, 2002 26.20 26.50 25.80 26.50 3,000 +0.25(+0.95%)
Dec 23, 2002 26.25 26.25 26.25 26.25 0 +1.05(+4.17%)
Dec 20, 2002 25.20 25.20 25.20 25.20 0 -0.05(-0.20%)
Dec 19, 2002 25.25 25.25 25.25 25.25 0 -0.85(-3.26%)
Dec 18, 2002 26.10 26.10 26.10 26.10 0 -0.65(-2.43%)
Dec 17, 2002 26.75 26.75 26.75 26.75 0 +0.25(+0.94%)
Dec 16, 2002 26.50 26.50 26.50 26.50 0 -0.50(-1.85%)
Dec 13, 2002 27.00 27.00 27.00 27.00 0 +0.60(+2.27%)
Dec 12, 2002 26.40 26.40 26.40 26.40 0 -0.10(-0.38%)
Dec 11, 2002 26.50 26.50 26.50 26.50 0 -0.45(-1.67%)
Dec 10, 2002 26.95 26.95 26.95 26.95 0 +0.00(+0.00%)
Dec 09, 2002 26.95 26.95 26.95 26.95 0 -0.05(-0.19%)
Dec 06, 2002 27.00 27.00 27.00 27.00 0 -1.50(-5.26%)
Dec 05, 2002 28.50 28.50 28.50 28.50 0 +0.70(+2.52%)
Dec 04, 2002 27.80 27.80 27.80 27.80 0 -0.15(-0.54%)
Dec 03, 2002 27.95 27.95 27.95 27.95 0 -0.55(-1.93%)
Dec 02, 2002 28.50 28.50 28.50 28.50 0 -0.90(-3.06%)
Nov 27, 2002 29.40 29.50 28.77 29.40 4,800 +0.80(+2.80%)
Nov 26, 2002 28.60 28.60 28.60 28.60 0 -0.80(-2.72%)
Nov 25, 2002 29.40 29.40 29.40 29.40 0 -0.35(-1.18%)
Nov 22, 2002 29.75 29.75 29.75 29.75 0 +0.75(+2.59%)
Nov 21, 2002 29.00 29.00 29.00 29.00 0 -0.10(-0.34%)
Nov 20, 2002 29.10 29.10 29.10 29.10 0 -1.65(-5.37%)
Nov 19, 2002 30.75 30.75 30.75 30.75 0 -0.15(-0.49%)
Nov 18, 2002 30.90 30.90 30.90 30.90 0 -0.60(-1.90%)
Nov 15, 2002 31.50 31.50 31.50 31.50 0 -0.10(-0.32%)
Nov 14, 2002 31.60 31.60 31.60 31.60 0 -0.30(-0.94%)
Nov 13, 2002 31.90 31.90 31.90 31.90 0 +0.10(+0.31%)
Nov 12, 2002 31.80 31.80 31.80 31.80 0 +0.60(+1.92%)
Nov 11, 2002 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Nov 08, 2002 31.20 31.20 31.20 31.20 0 -1.30(-4.00%)
Nov 07, 2002 32.50 32.50 32.50 32.50 0 -0.45(-1.37%)
Nov 06, 2002 32.95 32.95 32.95 32.95 0 +0.25(+0.76%)
Nov 05, 2002 32.70 32.70 32.70 32.70 0 +0.80(+2.51%)
Nov 04, 2002 31.90 31.90 31.90 31.90 0 +0.65(+2.08%)
Nov 01, 2002 31.25 31.25 31.25 31.25 0 +0.15(+0.48%)
Oct 31, 2002 31.10 31.10 31.10 31.10 0 +0.10(+0.32%)
Oct 30, 2002 31.00 31.00 31.00 31.00 0 -0.75(-2.36%)
Oct 29, 2002 31.75 31.75 31.75 31.75 0 -0.25(-0.78%)
Oct 28, 2002 32.00 32.00 32.00 32.00 0 +0.75(+2.40%)
Oct 25, 2002 31.25 31.25 31.25 31.25 0 +0.55(+1.79%)
Oct 24, 2002 30.70 30.70 30.70 30.70 0 -0.55(-1.76%)
Oct 23, 2002 31.25 31.25 31.25 31.25 0 -0.75(-2.34%)
Oct 22, 2002 32.00 32.00 32.00 32.00 0 +2.00(+6.67%)
Oct 21, 2002 30.00 30.00 30.00 30.00 0 +0.05(+0.17%)
Oct 18, 2002 29.95 29.95 29.95 29.95 0 -0.30(-0.99%)
Oct 17, 2002 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Oct 16, 2002 30.25 30.25 30.25 30.25 0 +0.85(+2.89%)
Oct 15, 2002 29.40 29.40 29.40 29.40 0 -0.10(-0.34%)
Oct 14, 2002 29.50 29.50 29.50 29.50 0 +0.75(+2.61%)
Oct 11, 2002 28.75 28.75 28.75 28.75 0 -0.85(-2.87%)
Oct 10, 2002 29.60 29.60 29.60 29.60 0 -0.60(-1.99%)
Oct 09, 2002 30.20 30.20 30.20 30.20 0 +0.45(+1.51%)
Oct 08, 2002 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Oct 07, 2002 29.75 29.75 29.75 29.75 0 -1.25(-4.03%)
Oct 04, 2002 31.00 31.00 31.00 31.00 0 -0.75(-2.36%)
Oct 03, 2002 31.75 31.75 31.75 31.75 0 +1.50(+4.96%)
Oct 02, 2002 30.25 30.25 30.25 30.25 0 +0.45(+1.51%)
Oct 01, 2002 29.80 29.80 29.80 29.80 0 +0.10(+0.34%)
Sep 30, 2002 29.70 29.70 29.70 29.70 0 -1.70(-5.41%)
Sep 27, 2002 31.40 31.40 31.40 31.40 0 +1.60(+5.37%)
Sep 26, 2002 29.80 29.80 29.80 29.80 0 +1.30(+4.56%)
Sep 25, 2002 28.50 28.50 28.50 28.50 0 -0.75(-2.56%)
Sep 24, 2002 29.25 29.25 29.25 29.25 0 -1.75(-5.65%)
Sep 23, 2002 31.00 31.00 31.00 31.00 0 +0.05(+0.16%)
Sep 20, 2002 30.95 30.95 30.95 30.95 0 -0.80(-2.52%)
Sep 19, 2002 32.60 31.85 31.10 31.75 3,900 -0.85(-2.61%)
Sep 18, 2002 32.60 32.60 32.60 32.60 0 -1.20(-3.55%)
Sep 17, 2002 33.80 33.80 33.80 33.80 0 +0.00(+0.00%)
Sep 16, 2002 33.80 33.80 33.80 33.80 0 -0.95(-2.73%)
Sep 13, 2002 34.75 34.75 34.75 34.75 0 -1.00(-2.80%)
Sep 12, 2002 35.75 35.75 35.75 35.75 0 +1.00(+2.88%)
Sep 11, 2002 34.75 34.75 34.75 34.75 0 +0.25(+0.72%)
Sep 10, 2002 34.50 34.50 34.50 34.50 0 -0.65(-1.85%)
Sep 09, 2002 35.15 35.15 35.15 35.15 0 +0.05(+0.14%)
Sep 06, 2002 35.10 35.10 35.10 35.10 0 -0.10(-0.28%)
Sep 05, 2002 35.20 35.20 35.20 35.20 0 -0.67(-1.88%)
Sep 04, 2002 35.88 35.88 35.88 35.88 0 -1.12(-3.04%)
Sep 03, 2002 37.00 37.00 37.00 37.00 0 +0.75(+2.07%)
Aug 30, 2002 36.25 36.25 36.25 36.25 0 -0.40(-1.09%)
Aug 29, 2002 36.65 36.65 36.65 36.65 0 -1.35(-3.55%)
Aug 28, 2002 38.00 38.00 38.00 38.00 0 +1.50(+4.11%)
Aug 27, 2002 36.50 36.50 36.50 36.50 0 +0.05(+0.14%)
Aug 26, 2002 36.45 36.45 36.45 36.45 0 -1.30(-3.44%)
Aug 23, 2002 37.75 37.75 37.75 37.75 0 +0.25(+0.67%)
Aug 22, 2002 37.50 37.50 37.50 37.50 0 +0.20(+0.54%)
Aug 21, 2002 37.30 37.30 37.30 37.30 0 -0.80(-2.10%)
Aug 20, 2002 38.10 38.10 38.10 38.10 0 +0.90(+2.42%)
Aug 16, 2002 37.20 37.20 37.20 37.20 0 +1.70(+4.79%)
Aug 15, 2002 35.50 35.50 35.50 35.50 0 -0.25(-0.70%)
Aug 14, 2002 35.75 35.75 35.75 35.75 0 +0.50(+1.42%)
Aug 13, 2002 35.25 35.25 35.25 35.25 0 -0.50(-1.40%)
Aug 12, 2002 35.75 35.75 35.75 35.75 0 +1.25(+3.62%)
Aug 07, 2002 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Aug 06, 2002 34.50 34.50 34.50 34.50 0 -1.75(-4.83%)
Aug 05, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Aug 02, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Aug 01, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 31, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 30, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 29, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 26, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 25, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 24, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 23, 2002 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Jul 22, 2002 36.25 36.25 36.25 36.25 0 -0.13(-0.36%)
Jul 19, 2002 36.38 36.38 36.38 36.38 0 +0.13(+0.36%)
Jul 17, 2002 36.25 36.25 36.25 36.25 0 -2.25(-5.84%)
Jul 12, 2002 38.50 38.50 38.50 38.50 0 -0.75(-1.91%)
Jul 11, 2002 39.25 39.25 39.25 39.25 0 -0.45(-1.13%)
Jul 10, 2002 39.70 39.70 39.70 39.70 0 -0.55(-1.37%)
Jul 09, 2002 40.25 40.25 40.25 40.25 0 +0.50(+1.26%)
Jul 08, 2002 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Jul 05, 2002 38.50 39.75 39.60 39.75 600 +1.25(+3.25%)
Jul 04, 2002 38.50 38.75 38.50 38.50 200 -0.25(-0.65%)
Jul 03, 2002 38.75 38.75 38.75 38.75 0 -0.50(-1.27%)
Jul 02, 2002 39.25 39.25 39.25 39.25 0 -0.75(-1.88%)
Jul 01, 2002 40.00 40.00 40.00 40.00 0 +1.55(+4.03%)
Jun 28, 2002 38.45 38.45 38.45 38.45 0 +0.60(+1.59%)
Jun 27, 2002 37.85 37.85 37.85 37.85 0 -0.15(-0.39%)
Jun 26, 2002 38.00 38.00 38.00 38.00 0 +0.75(+2.01%)
Jun 25, 2002 37.25 37.25 37.25 37.25 0 +0.25(+0.68%)
Jun 21, 2002 37.00 37.00 37.00 37.00 0 +0.05(+0.14%)
Jun 20, 2002 36.95 36.95 36.95 36.95 0 +0.35(+0.96%)
Jun 19, 2002 36.60 36.60 36.60 36.60 0 -0.65(-1.74%)
Jun 18, 2002 37.25 37.25 37.25 37.25 0 +0.75(+2.05%)
Jun 17, 2002 36.50 36.50 36.50 36.50 0 -0.75(-2.01%)
Jun 14, 2002 37.25 37.25 37.25 37.25 0 -0.25(-0.67%)
Jun 12, 2002 37.50 37.50 37.50 37.50 0 +0.25(+0.67%)
Jun 11, 2002 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Jun 10, 2002 37.25 37.25 37.25 37.25 0 +0.25(+0.68%)
Jun 07, 2002 37.00 37.00 37.00 37.00 0 -0.50(-1.33%)
Jun 06, 2002 37.50 37.50 37.50 37.50 0 -0.40(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.