IOB - Delayed Quote
EUR
RWE Aktiengesellschaft (0HA0.IL)
56.90
-0.62
(-1.08%)
As of 8:20:04 AM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
57.50
57.54
56.80
57.00
57.00
1,222
Oct 30, 2026
58.56
58.60
57.48
57.52
57.52
59,467
Oct 29, 2026
58.39
59.10
58.26
58.90
58.90
206,367
Oct 28, 2026
57.52
58.36
57.38
58.22
58.22
16,673
Oct 27, 2026
56.63
57.56
56.40
57.45
57.45
130,208
Oct 26, 2026
55.74
56.72
55.70
56.58
56.58
132,491
Oct 23, 2026
56.89
57.30
54.54
55.62
55.62
241,261
Oct 22, 2026
57.75
58.04
56.94
57.07
57.07
526,547
Oct 21, 2026
57.17
58.32
57.00
58.20
58.20
248,288
Oct 20, 2026
57.26
57.64
56.50
57.15
57.15
151,214
Oct 19, 2026
58.96
59.14
57.08
57.34
57.34
131,836
Oct 16, 2026
58.15
59.08
58.10
58.74
58.74
287,104
Oct 15, 2026
58.67
59.06
57.14
57.62
57.62
414,013
Oct 14, 2026
59.58
59.66
58.60
58.72
58.72
360,568
Oct 13, 2026
59.21
59.82
58.94
59.11
59.11
239,163
Oct 12, 2026
58.77
59.26
58.50
59.08
59.08
94,646
Oct 9, 2026
57.71
58.24
57.38
57.92
57.92
190,342
Oct 8, 2026
57.33
58.10
57.11
57.28
57.28
104,341
Oct 7, 2026
58.27
58.36
57.14
57.64
57.64
529,649
Oct 6, 2026
58.38
59.12
58.24
58.48
58.48
107,843
Oct 5, 2026
58.89
59.20
58.22
58.64
58.64
58,842
Oct 2, 2026
58.38
59.34
57.94
59.30
59.30
71,757
Oct 1, 2026
58.63
59.34
58.10
58.34
58.34
169,915
Sep 30, 2026
59.42
59.98
59.10
59.40
59.40
105,432
Sep 29, 2026
58.58
59.48
58.24
59.10
59.10
77,484
Sep 28, 2026
60.54
60.70
59.14
59.34
59.34
461,947
Sep 25, 2026
59.30
60.04
59.08
59.34
59.34
64,886
Sep 24, 2026
59.81
60.02
58.70
58.83
58.83
346,247
Sep 23, 2026
60.54
60.94
59.84
59.94
59.94
98,018
Sep 22, 2026
60.14
60.96
59.98
60.33
60.33
345,975
Sep 21, 2026
60.32
60.52
59.88
60.14
60.14
82,186
Sep 18, 2026
60.70
60.78
60.00
60.38
60.38
22,810
Sep 17, 2026
60.36
60.87
59.64
60.74
60.74
298,558
Sep 16, 2026
58.56
59.94
58.46
59.65
59.65
419,694
Sep 15, 2026
57.68
58.60
56.49
58.18
58.18
517,330
Sep 14, 2026
59.59
59.78
57.12
57.46
57.46
586,903
Sep 11, 2026
60.36
60.48
58.90
59.48
59.48
1,300,181
Sep 10, 2026
60.50
61.54
59.86
60.20
60.20
295,303
Sep 9, 2026
59.36
60.72
59.30
60.24
60.24
1,826,639
Sep 8, 2026
59.44
59.58
58.74
59.36
59.36
286,166
Sep 7, 2026
58.94
59.94
58.46
59.72
59.72
179,252
Sep 4, 2026
57.62
58.52
57.38
58.16
58.16
87,017
Sep 3, 2026
58.43
58.56
57.30
57.82
57.82
2,038,094
Sep 2, 2026
58.67
58.12
57.38
58.00
58.00
602,045
Sep 1, 2026
60.18
60.28
58.20
58.44
58.44
160,006
Aug 28, 2026
58.04
59.30
58.00
59.03
59.03
198,695
Aug 27, 2026
57.59
58.14
57.24
57.59
57.59
293,318
Aug 26, 2026
58.15
58.30
57.42
57.42
57.42
173,356
Aug 25, 2026
56.76
58.58
56.62
58.43
58.43
48,815
Aug 24, 2026
57.10
57.30
56.50
57.14
57.14
131,716
Aug 21, 2026
57.36
58.48
57.24
57.50
57.50
62,020
Aug 20, 2026
57.79
58.00
56.70
57.42
57.42
8,413
Aug 19, 2026
58.13
58.48
56.98
57.29
57.29
115,049
Aug 18, 2026
58.93
59.08
58.10
58.17
58.17
158,495
Aug 17, 2026
59.03
59.72
58.90
59.48
59.48
512,074
Aug 14, 2026
59.70
59.80
57.04
58.72
58.72
388,786
Aug 13, 2026
58.26
59.70
57.64
59.39
59.39
4,114,774
Aug 12, 2026
57.95
58.42
57.58
57.66
57.66
405,379
Aug 11, 2026
56.85
57.44
56.56
57.44
57.44
45,124
Aug 10, 2026
56.39
57.36
56.19
56.47
56.47
41,621
Aug 7, 2026
57.06
57.16
55.72
56.44
56.44
110,330
Aug 6, 2026
55.72
56.80
55.20
56.48
56.48
418,418
Aug 5, 2026
57.29
57.36
55.36
55.40
55.40
9,584
Aug 4, 2026
57.11
57.64
56.34
56.70
56.70
214,858
Aug 3, 2026
56.82
57.06
55.80
56.99
56.99
129,344
Jul 31, 2026
56.89
57.92
56.82
56.97
56.97
139,734
Jul 30, 2026
55.71
56.76
55.48
56.36
56.36
16,511
Jul 29, 2026
56.68
58.08
55.66
55.66
55.66
59,857
Jul 28, 2026
57.84
57.96
55.62
55.90
55.90
717,824
Jul 27, 2026
58.85
58.90
57.08
57.22
57.22
5,167,429
Jul 24, 2026
58.95
59.20
58.27
59.01
59.01
349,844
Jul 23, 2026
59.38
59.58
58.56
58.82
58.82
37,920
Jul 22, 2026
58.46
59.66
58.30
59.32
59.32
267,414
Jul 21, 2026
58.13
58.82
57.84
58.03
58.03
35,208
Jul 20, 2026
56.10
58.28
56.04
58.04
58.04
80,655
Jul 17, 2026
55.65
56.28
55.54
55.93
55.93
90,957
Jul 16, 2026
56.44
56.60
54.90
55.46
55.46
205,354
Jul 15, 2026
57.43
57.50
56.64
56.82
56.82
28,847
Jul 14, 2026
56.00
57.46
55.96
57.28
57.28
941,047
Jul 13, 2026
55.99
56.54
55.88
56.46
56.46
42,849
Jul 10, 2026
56.05
56.68
55.92
56.39
56.39
44,512
Jul 9, 2026
56.40
56.78
55.82
56.48
56.48
336,980
Jul 8, 2026
57.06
57.58
55.82
56.06
56.06
171,252
Jul 7, 2026
57.65
57.90
56.26
56.64
56.64
258,108
Jul 6, 2026
57.72
58.00
57.12
57.52
57.52
2,471,341
Jul 3, 2026
57.19
58.04
57.00
57.85
57.85
213,025
Jul 2, 2026
55.90
56.90
55.18
56.56
56.56
245,092
Jul 1, 2026
56.61
56.74
55.32
55.74
55.74
1,267,557
Jun 30, 2026
56.49
56.80
56.16
56.63
56.63
1,119,827
Jun 29, 2026
54.94
56.00
54.50
55.72
55.72
1,939,235
Jun 26, 2026
55.30
55.40
54.28
54.26
54.26
4,654
Jun 25, 2026
54.90
55.94
54.84
55.64
55.64
8,049,184
Jun 24, 2026
55.87
56.04
54.00
54.32
54.32
236,422
Jun 23, 2026
54.39
56.20
54.34
55.70
55.70
3,006,896
Jun 22, 2026
55.73
56.14
55.48
55.88
55.88
15,774
Jun 19, 2026
54.72
55.44
53.88
55.10
55.10
343,945
Jun 18, 2026
55.24
55.34
53.94
54.66
54.66
165,714
Jun 17, 2026
54.93
55.06
53.92
55.07
55.07
716,678
Jun 16, 2026
56.39
56.58
54.96
55.41
55.41
1,990,451
Jun 15, 2026
57.15
57.30
56.12
56.56
56.56
116,848
Jun 12, 2026
57.32
57.42
57.32
57.34
57.34
7
Jun 11, 2026
55.86
57.62
55.68
57.39
57.39
262,815
Jun 10, 2026
55.81
56.58
55.36
55.60
55.60
192,498
Jun 9, 2026
55.92
56.74
55.58
55.72
55.72
111,401
Jun 8, 2026
56.05
56.92
55.68
55.89
55.89
756,083
Jun 5, 2026
56.40
56.60
55.90
56.02
56.02
728,085
Jun 4, 2026
56.93
57.08
55.80
55.86
55.86
1,210,133
Jun 3, 2026
55.10
57.34
55.00
57.18
57.18
1,528,783
Jun 2, 2026
55.31
55.74
54.76
55.13
55.13
478,977
Jun 1, 2026
54.57
55.82
54.48
55.12
55.12
101,071
May 29, 2026
54.70
55.02
54.26
54.56
54.56
675,742
May 28, 2026
55.12
55.60
54.20
54.31
54.31
598,662
May 27, 2026
56.70
56.86
54.66
55.30
55.30
1,236,600
May 26, 2026
57.69
57.76
56.98
57.03
57.03
234,109
May 22, 2026
55.84
57.18
55.76
56.91
56.91
792,130
May 21, 2026
55.93
56.56
55.78
56.34
56.34
925,345
May 20, 2026
56.75
57.00
56.04
56.54
56.54
191,523
May 19, 2026
56.45
56.86
56.00
56.34
56.34
962,083
May 18, 2026
55.04
56.60
54.84
56.40
56.40
553,747
May 15, 2026
55.68
56.68
54.86
55.02
55.02
1,428,592
May 14, 2026
57.23
57.36
56.10
56.40
56.40
712,541
May 13, 2026
57.50
58.58
56.36
56.79
56.79
186,135
May 12, 2026
59.28
59.48
58.16
58.09
58.09
108,888
May 11, 2026
58.90
59.72
58.64
59.52
59.52
41,166
May 8, 2026
58.13
58.94
57.98
58.78
58.78
12,885
May 7, 2026
59.02
59.14
57.80
58.30
58.30
361,805
May 6, 2026
60.36
60.42
57.80
59.68
59.68
116,208
May 5, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
60.36
60.46
59.40
60.23
60.23
3,020,131
May 1, 2026
61.96
61.96
61.96
61.96
60.76
-
Apr 30, 2026
60.55
61.98
60.30
61.96
60.76
575,524
Apr 29, 2026
61.37
61.48
60.56
60.73
59.55
39,409
Apr 28, 2026
61.07
61.82
60.80
61.20
60.01
549,719
Apr 27, 2026
59.78
61.18
59.68
60.93
59.75
235,020
Apr 24, 2026
60.39
60.72
59.70
59.72
58.56
26,784
Apr 23, 2026
59.80
60.60
59.50
60.43
59.26
722,688
Apr 22, 2026
58.45
60.26
58.26
60.04
58.88
187,289
Apr 21, 2026
57.64
58.86
57.54
58.16
57.03
1,311,928
Apr 20, 2026
56.50
57.76
56.40
57.06
55.95
115,431
Apr 17, 2026
57.38
57.50
54.98
55.65
54.57
87,059
Apr 16, 2026
59.12
59.20
57.96
58.00
56.88
21,084
Apr 15, 2026
58.62
59.14
58.60
58.76
57.62
174,990
Apr 14, 2026
59.16
59.26
58.26
58.82
57.68
926,110
Apr 13, 2026
59.11
59.40
58.56
58.82
57.68
1,666,007
Apr 10, 2026
58.53
59.36
58.04
59.16
58.01
95,575
Apr 9, 2026
58.93
59.26
58.32
58.68
57.54
781,274
Apr 8, 2026
59.01
59.04
57.62
58.66
57.52
584,741
Apr 7, 2026
59.02
59.24
58.54
58.80
57.66
763,190
Apr 2, 2026
58.39
59.20
57.92
58.86
57.72
394,263
Apr 1, 2026
58.50
58.96
57.94
58.46
57.33
1,077,914
Mar 31, 2026
56.67
57.68
56.18
57.72
56.60
597,465
Mar 30, 2026
54.55
56.26
54.50
56.12
55.03
327,829
Mar 27, 2026
56.20
56.50
53.68
54.56
53.50
129,748
Mar 26, 2026
56.78
57.00
55.58
55.94
54.86
145,986
Mar 25, 2026
55.60
56.94
55.44
56.74
55.64
1,620,328
Mar 24, 2026
55.01
55.50
54.58
55.20
54.13
206,297
Mar 23, 2026
54.92
56.28
54.42
54.96
53.90
68,397
Mar 20, 2026
57.86
58.58
55.66
56.27
55.18
286,746
Mar 19, 2026
57.53
58.40
57.20
57.56
56.45
112,709
Mar 18, 2026
58.72
58.94
57.32
57.96
56.84
325,558
Mar 17, 2026
57.60
58.64
57.44
58.50
57.37
628,424
Mar 16, 2026
56.91
57.46
56.70
57.20
56.09
705,054
Mar 13, 2026
55.54
57.50
55.14
57.03
55.93
232,315
Mar 12, 2026
52.83
56.10
52.68
55.97
54.89
1,535,259
Mar 11, 2026
53.56
54.16
52.82
53.60
52.56
742,655
Mar 10, 2026
54.09
55.00
53.92
54.38
53.33
1,241,679
Mar 9, 2026
51.98
53.30
51.40
53.26
52.23
23,365
Mar 6, 2026
52.67
53.04
51.88
52.64
51.62
37,683
Mar 5, 2026
53.13
53.88
52.60
52.76
51.74
1,181,436
Mar 4, 2026
52.97
53.82
52.74
53.62
52.58
1,364,416
Mar 3, 2026
53.22
53.56
51.90
52.80
51.78
55,726
Mar 2, 2026
55.19
55.16
54.08
54.68
53.62
740,363
Feb 27, 2026
54.20
54.92
53.86
54.34
53.29
322,600
Feb 26, 2026
54.21
54.92
53.40
53.94
52.90
1,721,219
Feb 25, 2026
52.44
54.36
52.24
54.02
52.97
12,349
Feb 24, 2026
52.06
52.78
51.58
52.70
51.68
15,088
Feb 23, 2026
51.99
52.26
51.50
51.72
50.72
176,604
Feb 20, 2026
51.20
52.20
51.06
51.93
50.92
197,996
Feb 19, 2026
51.88
52.32
50.76
51.40
50.40
785,524
Feb 18, 2026
51.69
52.92
51.42
52.73
51.71
1,578,705
Feb 17, 2026
50.69
51.62
50.26
51.40
50.40
410,676
Feb 16, 2026
49.84
50.56
49.24
50.38
49.40
1,913,143
Feb 13, 2026
50.91
51.56
49.25
49.85
48.88
3,955,138
Feb 12, 2026
54.26
54.48
51.80
52.10
51.09
278,530
Feb 11, 2026
53.73
54.66
53.48
54.34
53.29
718,168
Feb 10, 2026
53.14
53.52
52.90
53.42
52.39
1,174,370
Feb 9, 2026
53.17
53.68
52.86
53.38
52.35
47,168
Feb 6, 2026
53.05
53.34
52.54
52.79
51.77
3,709,956
Feb 5, 2026
53.31
53.48
51.48
52.09
51.08
830,031
Feb 4, 2026
54.58
54.80
53.72
53.78
52.74
17,493
Feb 3, 2026
53.02
54.70
52.78
54.36
53.31
285,933
Feb 2, 2026
53.44
53.98
53.22
53.58
52.54
611,075
Jan 30, 2026
53.14
54.26
53.08
53.50
52.46
307,604
Jan 29, 2026
53.27
53.84
52.96
53.38
52.35
1,760,130
Jan 28, 2026
52.98
53.34
52.46
52.82
51.80
107,414
Jan 27, 2026
52.47
52.92
51.94
52.73
51.71
836,026
Jan 26, 2026
51.49
52.34
51.42
52.06
51.05
433,811
Jan 23, 2026
51.20
51.82
50.96
51.38
50.38
127,377
Jan 22, 2026
52.06
52.86
50.20
51.32
50.33
1,014,031
Jan 21, 2026
50.93
51.82
50.88
51.62
50.62
192,811
Jan 20, 2026
51.27
51.38
50.50
51.04
50.05
73,974
Jan 19, 2026
51.23
51.68
50.92
51.43
50.43
1,157,548
Jan 16, 2026
50.82
51.60
50.76
51.55
50.55
256,876
Jan 15, 2026
49.82
50.84
49.54
50.78
49.80
262,951
Jan 14, 2026
49.24
49.92
48.81
49.49
48.54
381,461
Jan 13, 2026
49.31
49.31
47.80
48.08
47.15
242,233
Jan 12, 2026
47.94
48.40
47.83
48.35
47.42
485,178
Jan 9, 2026
47.86
48.23
47.45
48.15
47.22
89,785
Jan 8, 2026
47.95
48.35
47.80
47.84
46.91
3,022,407
Jan 7, 2026
47.99
48.81
47.89
48.18
47.25
368,465
Jan 6, 2026
47.35
48.42
47.29
47.83
46.90
1,541,424
Jan 5, 2026
46.88
47.24
46.24
46.94
46.03
714,068
Jan 2, 2026
45.24
47.12
45.08
47.04
46.13
273,065
Dec 31, 2025
45.27
45.27
45.27
45.27
44.39
-
Dec 30, 2025
45.12
45.28
44.96
45.27
44.39
5,507
Dec 29, 2025
44.87
45.07
44.53
44.94
44.06
16,938
Dec 24, 2025
44.68
44.68
44.68
44.68
43.81
-
Dec 23, 2025
44.36
44.78
44.19
44.68
43.81
13,399
Dec 22, 2025
44.24
44.33
43.77
43.89
43.04
27,227
Dec 19, 2025
44.01
44.58
43.84
44.45
43.59
747,872
Dec 18, 2025
43.86
44.02
43.57
43.77
42.92
163,757
Dec 17, 2025
44.65
44.71
43.73
43.84
42.99
281,030
Dec 16, 2025
43.82
44.36
43.72
43.85
43.00
1,541,839
Dec 15, 2025
43.66
43.80
43.27
43.77
42.92
27,680
Dec 12, 2025
43.28
43.52
43.00
43.52
42.68
124,821
Dec 11, 2025
43.34
43.38
42.92
43.21
42.37
493,740
Dec 10, 2025
43.70
43.75
43.25
43.46
42.62
34,058
Dec 9, 2025
43.44
43.81
43.36
43.63
42.79
277,613
Dec 8, 2025
43.38
43.50
42.99
43.29
42.45
618,591
Dec 5, 2025
43.33
43.70
42.83
42.89
42.06
843,083
Dec 4, 2025
43.79
43.87
42.89
43.67
42.82
1,237,536
Dec 3, 2025
43.51
44.14
43.37
43.72
42.88
1,340,839
Dec 2, 2025
43.53
43.65
43.14
43.44
42.59
29,369
Dec 1, 2025
43.60
43.89
43.15
43.37
42.53
366,381
Nov 28, 2025
43.49
43.76
43.32
43.72
42.87
339,707
Nov 27, 2025
44.06
44.17
43.47
43.65
42.80
261,445
Nov 26, 2025
43.33
44.11
43.20
44.03
43.18
735,407
Nov 25, 2025
44.17
44.20
43.03
43.55
42.71
827,573
Nov 24, 2025
44.17
44.32
43.78
44.13
43.28
144,747
Nov 21, 2025
44.42
44.67
43.86
43.90
43.05
82,849
Nov 20, 2025
44.21
45.22
44.15
45.19
44.31
477,478
Nov 19, 2025
44.76
44.76
44.01
44.14
43.29
23,201
Nov 18, 2025
45.19
45.30
44.76
44.79
43.93
4,923,082
Nov 17, 2025
45.82
45.91
45.36
45.65
44.77
216,962
Nov 14, 2025
45.33
45.58
44.79
45.54
44.66
224,357
Nov 13, 2025
46.56
46.87
45.61
45.90
45.01
242,306
Nov 12, 2025
43.92
46.94
43.59
46.83
45.92
400,086
Nov 11, 2025
43.51
43.68
42.66
42.92
42.09
73,752
Nov 10, 2025
43.06
43.73
42.90
43.54
42.70
15,521
Nov 7, 2025
43.26
43.39
42.73
42.67
41.84
315,147
Nov 6, 2025
42.88
43.76
42.51
42.97
42.14
1,844,546
Nov 5, 2025
42.49
42.63
42.06
42.61
41.78
4,223,057
Nov 4, 2025
42.74
42.80
42.35
42.53
41.70
2,286,454
Nov 3, 2025
42.58
43.04
42.52
43.03
42.20
25,912
