RWE AG INH O.N. - Price History
Monthly price history for RWE.DE (RWE AG INH O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €32.63 | €32.63 |
| April 2024 | €32.63 | €32.63 |
| March 2024 | €31.46 | €31.46 |
| February 2024 | €31 | €31 |
| January 2024 | €34.33 | €34.33 |
| December 2023 | €41.18 | €41.18 |
| November 2023 | €39.37 | €39.37 |
| October 2023 | €36.13 | €36.13 |
| September 2023 | €35.15 | €35.15 |
| August 2023 | €38.06 | €38.06 |
| July 2023 | €39.13 | €39.13 |
| June 2023 | €39.87 | €39.87 |
| May 2023 | €39.12 | €39.12 |
| April 2023 | €41.64 | €42.55 |
| March 2023 | €38.79 | €39.64 |
| February 2023 | €39.38 | €40.24 |
| January 2023 | €39.93 | €40.80 |
| December 2022 | €40.70 | €41.59 |
| November 2022 | €41.10 | €42 |
| October 2022 | €38.16 | €38.99 |
| September 2022 | €36.98 | €37.79 |
| August 2022 | €37.27 | €38.08 |
| July 2022 | €39.32 | €40.18 |
| June 2022 | €34.33 | €35.08 |
| May 2022 | €40.12 | €41 |
| April 2022 | €38.74 | €39.59 |
| March 2022 | €37.82 | €39.53 |
| February 2022 | €39.70 | €41.49 |
| January 2022 | €35.70 | €37.31 |
| December 2021 | €34.18 | €35.72 |
| November 2021 | €32.68 | €34.15 |
| October 2021 | €31.84 | €33.27 |
| September 2021 | €29.23 | €30.55 |
| August 2021 | €31.66 | €33.09 |
| July 2021 | €28.72 | €30.01 |
| June 2021 | €29.24 | €30.56 |
| May 2021 | €29.52 | €30.85 |
| April 2021 | €30.18 | €31.54 |
| March 2021 | €31.15 | €33.42 |
| February 2021 | €29.21 | €31.34 |
| January 2021 | €33.06 | €35.46 |
| December 2020 | €32.22 | €34.57 |
| November 2020 | €32.41 | €34.77 |
| October 2020 | €29.63 | €31.79 |
| September 2020 | €29.81 | €31.98 |
| August 2020 | €31.04 | €33.30 |
| July 2020 | €29.81 | €31.98 |
| June 2020 | €29 | €31.11 |
| May 2020 | €27.07 | €29.79 |
| April 2020 | €23.85 | €26.24 |
| March 2020 | €21.10 | €23.96 |
| February 2020 | €27.44 | €31.16 |
| January 2020 | €27.60 | €31.34 |
| December 2019 | €24.08 | €27.35 |
| November 2019 | €23.70 | €26.91 |
| October 2019 | €24.07 | €27.33 |
| September 2019 | €25.26 | €28.69 |
| August 2019 | €22.82 | €25.91 |
| July 2019 | €21.54 | €24.46 |
| June 2019 | €19.08 | €21.67 |
| May 2019 | €19.69 | €22.36 |
| April 2019 | €19.43 | €22.77 |
| March 2019 | €20.39 | €23.90 |
| February 2019 | €18.31 | €21.46 |
| January 2019 | €18.46 | €21.64 |
| December 2018 | €16.18 | €18.96 |
| November 2018 | €16.27 | €19.06 |
| October 2018 | €14.69 | €17.22 |
| September 2018 | €18.13 | €21.25 |
| August 2018 | €18.64 | €21.85 |
| July 2018 | €19.15 | €22.44 |
| June 2018 | €16.66 | €19.52 |
| May 2018 | €16.55 | €19.40 |
| April 2018 | €16.96 | €19.88 |
| March 2018 | €16.32 | €20.06 |
| February 2018 | €13.35 | €16.41 |
| January 2018 | €13.11 | €16.12 |
| December 2017 | €13.83 | €17 |
| November 2017 | €15.66 | €19.25 |
| October 2017 | €17.45 | €21.46 |
| September 2017 | €15.63 | €19.22 |
| August 2017 | €17.04 | €20.96 |
| July 2017 | €14.49 | €17.82 |
| June 2017 | €14.19 | €17.44 |
| May 2017 | €14.70 | €18.08 |
| April 2017 | €12.37 | €15.20 |
| March 2017 | €12.64 | €15.54 |
| February 2017 | €10.94 | €13.46 |
| January 2017 | €9.97 | €12.26 |
| December 2016 | €9.61 | €11.82 |
| November 2016 | €9.65 | €11.86 |
| October 2016 | €11.76 | €14.46 |
| September 2016 | €12.47 | €15.34 |
| August 2016 | €11.93 | €14.66 |
| July 2016 | €12.94 | €15.90 |
| June 2016 | €11.54 | €14.19 |
| May 2016 | €9.57 | €11.76 |
| April 2016 | €10.61 | €13.04 |
| March 2016 | €9.16 | €11.38 |
| February 2016 | €8.48 | €10.54 |
| January 2016 | €10.36 | €12.87 |
| December 2015 | €9.42 | €11.71 |
| November 2015 | €8.76 | €10.89 |
| October 2015 | €10.19 | €12.66 |
| September 2015 | €8.17 | €10.15 |
| August 2015 | €10.78 | €13.40 |
| July 2015 | €15.25 | €18.95 |
| June 2015 | €15.52 | €19.28 |
| May 2015 | €17.11 | €21.26 |
| April 2015 | €17.94 | €22.29 |
| March 2015 | €18.33 | €23.78 |
| February 2015 | €19.26 | €24.98 |
| January 2015 | €18.97 | €24.61 |
| December 2014 | €19.77 | €25.65 |
| November 2014 | €22.46 | €29.13 |
| October 2014 | €21.78 | €28.26 |
| September 2014 | €23.78 | €30.86 |
| August 2014 | €22.96 | €29.78 |
| July 2014 | €23.17 | €30.06 |
| June 2014 | €24.18 | €31.36 |
| May 2014 | €22.70 | €29.45 |
| April 2014 | €21.19 | €27.48 |
| March 2014 | €21.92 | €29.46 |
| February 2014 | €21.59 | €29.02 |
| January 2014 | €20.42 | €27.44 |
| December 2013 | €19.80 | €26.60 |
| November 2013 | €21.03 | €28.26 |
| October 2013 | €20.23 | €27.19 |
| September 2013 | €18.70 | €25.14 |
| August 2013 | €15.47 | €20.80 |
| July 2013 | €16.83 | €22.62 |
| June 2013 | €18.24 | €24.52 |
| May 2013 | €19.68 | €26.46 |
| April 2013 | €20.34 | €27.34 |
| March 2013 | €20.12 | €29.08 |
| February 2013 | €19.46 | €28.14 |
| January 2013 | €19.17 | €27.70 |
| December 2012 | €21.61 | €31.24 |
| November 2012 | €22.18 | €32.06 |
| October 2012 | €24.39 | €35.26 |
| September 2012 | €24.09 | €34.82 |
| August 2012 | €23.07 | €33.34 |
| July 2012 | €22.14 | €32 |
| June 2012 | €22.26 | €32.18 |
| May 2012 | €20.43 | €29.54 |
| April 2012 | €22.47 | €32.48 |
| March 2012 | €23.38 | €35.80 |
| February 2012 | €22.34 | €34.20 |
| January 2012 | €19.10 | €29.24 |
| December 2011 | €17.73 | €27.15 |
| November 2011 | €20 | €30.72 |
| October 2011 | €20.14 | €30.94 |
| September 2011 | €18.04 | €27.72 |
| August 2011 | €17.02 | €26.15 |
| July 2011 | €23.79 | €36.54 |
| June 2011 | €24.89 | €38.24 |
| May 2011 | €26.38 | €40.53 |
| April 2011 | €28.68 | €44.06 |
| March 2011 | €27.04 | €44.94 |
| February 2011 | €29.43 | €48.91 |
| January 2011 | €31.65 | €52.61 |
| December 2010 | €30.02 | €49.89 |
| November 2010 | €28.86 | €47.96 |
| October 2010 | €30.98 | €51.50 |
| September 2010 | €29.81 | €49.55 |
| August 2010 | €31.09 | €51.68 |
| July 2010 | €32.60 | €54.19 |
| June 2010 | €32.32 | €53.72 |
| May 2010 | €35.10 | €58.34 |
| April 2010 | €37.22 | €61.86 |
| March 2010 | €37.38 | €65.60 |
| February 2010 | €35.49 | €62.28 |
| January 2010 | €36.60 | €64.24 |
| December 2009 | €38.72 | €67.96 |
| November 2009 | €34.83 | €61.13 |
| October 2009 | €34.02 | €59.70 |
| September 2009 | €36.17 | €63.47 |
| August 2009 | €36.81 | €64.60 |
| July 2009 | €33.76 | €59.25 |
| June 2009 | €31.96 | €56.09 |
| May 2009 | €33.40 | €58.61 |
| April 2009 | €31.11 | €54.59 |
| March 2009 | €27.74 | €52.81 |
| February 2009 | €26.25 | €49.97 |
| January 2009 | €31.98 | €60.87 |
| December 2008 | €33.46 | €63.70 |
| November 2008 | €34.71 | €66.08 |
| October 2008 | €34.03 | €64.79 |
| September 2008 | €35.46 | €67.50 |
| August 2008 | €38.68 | €73.63 |
| July 2008 | €40.43 | €76.96 |
| June 2008 | €42.14 | €80.23 |
| May 2008 | €43.65 | €83.09 |
| April 2008 | €38.84 | €73.94 |
| March 2008 | €39.23 | €77.86 |
| February 2008 | €40.25 | €79.87 |
| January 2008 | €41.55 | €82.46 |
| December 2007 | €48.37 | €96 |
| November 2007 | €47.05 | €93.38 |
| October 2007 | €47.49 | €94.24 |
| September 2007 | €44.44 | €88.20 |
| August 2007 | €41.59 | €82.54 |
| July 2007 | €39.37 | €78.13 |
| June 2007 | €39.80 | €78.99 |
| May 2007 | €42.18 | €84.20 |
| April 2007 | €38.88 | €77.61 |
| March 2007 | €37.99 | €79.19 |
| February 2007 | €36.99 | €77.10 |
| January 2007 | €38.38 | €80 |
| December 2006 | €40.06 | €83.50 |
| November 2006 | €41.07 | €85.61 |
| October 2006 | €37.14 | €77.43 |
| September 2006 | €34.90 | €72.75 |
| August 2006 | €34.32 | €71.54 |
| July 2006 | €32.99 | €68.77 |
| June 2006 | €31.21 | €65.05 |
| May 2006 | €31.97 | €66.64 |
| April 2006 | €32.97 | €68.72 |
| March 2006 | €33.60 | €71.82 |
| February 2006 | €33.62 | €71.86 |
| January 2006 | €31.73 | €67.82 |
| December 2005 | €29.27 | €62.55 |
| November 2005 | €27.47 | €58.70 |
| October 2005 | €24.93 | €53.28 |
| September 2005 | €25.76 | €55.05 |
| August 2005 | €25.35 | €54.18 |
| July 2005 | €25.86 | €55.26 |
| June 2005 | €24.98 | €53.38 |
| May 2005 | €23.23 | €49.65 |
| April 2005 | €21.58 | €46.12 |
| March 2005 | €21.15 | €46.65 |
| February 2005 | €20.79 | €45.85 |
| January 2005 | €20.06 | €44.23 |
| December 2004 | €18.46 | €40.70 |
| November 2004 | €18.13 | €39.99 |
| October 2004 | €18.83 | €41.52 |
| September 2004 | €17.45 | €38.48 |
| August 2004 | €18.25 | €40.25 |
| July 2004 | €18.46 | €40.70 |
| June 2004 | €17.53 | €38.65 |
| May 2004 | €16.40 | €36.18 |
| April 2004 | €16.42 | €36.21 |
| March 2004 | €16.04 | €36.53 |
| February 2004 | €15.61 | €35.54 |
| January 2004 | €14.24 | €32.42 |
| December 2003 | €13.78 | €31.37 |
| November 2003 | €11.81 | €26.90 |
| October 2003 | €10.50 | €23.90 |
| September 2003 | €10.03 | €22.84 |
| August 2003 | €10.77 | €24.53 |
| July 2003 | €11.07 | €25.20 |
| June 2003 | €11.55 | €26.29 |
| May 2003 | €10.84 | €24.69 |
| April 2003 | €10.54 | €24.10 |
| March 2003 | €8.97 | €20.50 |
| February 2003 | €8.96 | €20.48 |
| January 2003 | €11.21 | €25.63 |
| December 2002 | €10.81 | €24.70 |
| November 2002 | €12.36 | €28.25 |
| October 2002 | €13.73 | €31.39 |
| September 2002 | €13.04 | €29.80 |
| August 2002 | €16.38 | €37.45 |
| July 2002 | €14.81 | €33.86 |
| June 2002 | €17.54 | €40.10 |
| May 2002 | €17.43 | €40.85 |
| April 2002 | €17.92 | €42 |
| March 2002 | €18.38 | €43.08 |
| February 2002 | €17.72 | €41.53 |
| January 2002 | €18.46 | €43.27 |
| December 2001 | €18 | €42.20 |
| November 2001 | €17.76 | €41.64 |
| October 2001 | €18.73 | €43.90 |
| September 2001 | €18.81 | €44.10 |
| August 2001 | €19.75 | €46.30 |
| July 2001 | €20.94 | €49.07 |
| June 2001 | €20.04 | €46.98 |
| May 2001 | €18.46 | €44.20 |
| April 2001 | €18.37 | €44 |
| March 2001 | €17 | €40.70 |
| February 2001 | €17.30 | €41.42 |
| January 2001 | €18 | €43.10 |
| December 2000 | €19.73 | €47.25 |
| November 2000 | €20.50 | €49.10 |
| October 2000 | €19.38 | €47.40 |
| September 2000 | €16.28 | €39.80 |
| August 2000 | €17.11 | €41.85 |
| July 2000 | €15.91 | €38.90 |
| June 2000 | €14.39 | €35.20 |
| May 2000 | €16.11 | €39.40 |
| April 2000 | €14.48 | €35.40 |
| March 2000 | €15.29 | €37.40 |
| February 2000 | €14.19 | €34.70 |
| January 2000 | €13.39 | €32.75 |
| December 1999 | €15.91 | €38.90 |
| November 1999 | €15.50 | €37.90 |
| October 1999 | €15.26 | €38.30 |
| September 1999 | €15.52 | €38.95 |
| August 1999 | €16.28 | €40.85 |
| July 1999 | €15.78 | €39.60 |
| June 1999 | €17.88 | €44.89 |
| May 1999 | €16.77 | €42.10 |
| April 1999 | €17.25 | €43.30 |
| March 1999 | €16.33 | €41 |
| February 1999 | €15.82 | €39.70 |
| January 1999 | €16.69 | €41.90 |
| December 1998 | €18.59 | €46.66 |
| November 1998 | €18.28 | €45.89 |
| October 1998 | €18.27 | €45.91 |
| September 1998 | €15.78 | €39.65 |
| August 1998 | €17.19 | €43.20 |
| July 1998 | €19.64 | €49.34 |
| June 1998 | €21.73 | €54.61 |
| May 1998 | €19.27 | €48.42 |
| April 1998 | €18.58 | €46.68 |
| March 1998 | €20.24 | €50.87 |
| February 1998 | €20.42 | €51.31 |
| January 1998 | €20.80 | €52.28 |
| December 1997 | €19.64 | €49.34 |
| November 1997 | €17.28 | €44.20 |
| October 1997 | €14.96 | €38.24 |
| September 1997 | €17.10 | €43.74 |
| August 1997 | €16.30 | €41.67 |
| July 1997 | €16.36 | €41.82 |
| June 1997 | €15 | €38.35 |
| May 1997 | €14.56 | €37.22 |
| April 1997 | €14.40 | €36.81 |
| March 1997 | €14.89 | €38.07 |
| February 1997 | €15.14 | €38.70 |
| January 1997 | €13.86 | €35.43 |
| December 1996 | €13.04 | €33.34 |
| November 1996 | €13.29 | €34.77 |
| October 1996 | €12.18 | €31.87 |
| September 1996 | €11.26 | €29.45 |
| August 1996 | €10.53 | €27.56 |
| July 1996 | €10.28 | €26.90 |
| June 1996 | €11.59 | €30.32 |
| May 1996 | €11.77 | €30.80 |
| April 1996 | €11.65 | €30.47 |
| March 1996 | €11.58 | €30.30 |
| February 1996 | €11.94 | €31.23 |
| January 1996 | €11.40 | €298.34 |
| December 1995 | €10.16 | €265.87 |
| November 1995 | €10 | €268.68 |
| October 1995 | €9.53 | €256.16 |
| September 1995 | €9.30 | €249.77 |
| August 1995 | €9.65 | €259.22 |
| July 1995 | €9.50 | €255.39 |
| June 1995 | €9.14 | €245.68 |
| May 1995 | €9.09 | €244.14 |
| April 1995 | €8.85 | €237.75 |
| March 1995 | €8.57 | €230.34 |
| February 1995 | €8.89 | €238.88 |
| January 1995 | €7.93 | €213.11 |
| December 1994 | €8.27 | €222.16 |
| November 1994 | €8.35 | €231.10 |
| October 1994 | €8.52 | €235.71 |
| September 1994 | €8.35 | €231 |
| August 1994 | €8.78 | €242.86 |
| July 1994 | €8.18 | €226.25 |
| June 1994 | €7.65 | €211.68 |
| May 1994 | €8.36 | €231.36 |
| April 1994 | €8.63 | €238.77 |
| March 1994 | €8.11 | €224.46 |
| February 1994 | €8.38 | €232.08 |
RWE.DE
Price: €32.63
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 15.15%
Payout Ratio Range:
Dividend Per Share: 0.90 EUR
Earnings Per Share: 1.95 EUR
P/E Ratio: 5.36
Exchange: GER
Sector: Utilities
Industry: Utilities - Diversified
Volume: 1.1 million
Market Capitalization: 24.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 30.00%