RWE AG ( RWEOY) - Price History
Monthly price history for RWEOY (RWE AG)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $66.10 | $66.10 |
| June 2026 | $64.96 | $64.96 |
| May 2026 | $63.44 | $63.44 |
| April 2026 | $71.42 | $72.82 |
| March 2026 | $66 | $67.30 |
| February 2026 | $63.04 | $64.28 |
| January 2026 | $62.17 | $63.39 |
| December 2025 | $52.28 | $53.31 |
| November 2025 | $50.05 | $51.03 |
| October 2025 | $48.50 | $49.45 |
| September 2025 | $43.89 | $44.75 |
| August 2025 | $39.28 | $40.05 |
| July 2025 | $40.27 | $41.06 |
| June 2025 | $41.12 | $41.93 |
| May 2025 | $37.06 | $37.79 |
| April 2025 | $36.94 | $38.91 |
| March 2025 | $34.02 | $35.84 |
| February 2025 | $29.85 | $31.44 |
| January 2025 | $29.37 | $30.94 |
| December 2024 | $27.97 | $29.46 |
| November 2024 | $32.09 | $33.80 |
| October 2024 | $30.68 | $32.32 |
| September 2024 | $34.56 | $36.41 |
| August 2024 | $34.23 | $36.06 |
| July 2024 | $35.50 | $37.40 |
| June 2024 | $32.47 | $34.20 |
| May 2024 | $36.22 | $38.16 |
| April 2024 | $32.05 | $34.80 |
| March 2024 | $31.30 | $33.99 |
| February 2024 | $30.86 | $33.51 |
| January 2024 | $33.93 | $36.85 |
| December 2023 | $41.96 | $45.57 |
| November 2023 | $39.47 | $42.86 |
| October 2023 | $35.22 | $38.25 |
| September 2023 | $34.16 | $37.10 |
| August 2023 | $37.92 | $41.18 |
| July 2023 | $39.74 | $43.16 |
| June 2023 | $40.32 | $43.79 |
| May 2023 | $38.61 | $41.93 |
| April 2023 | $42.22 | $46.81 |
| March 2023 | $38.80 | $43.02 |
| February 2023 | $38.34 | $42.51 |
| January 2023 | $40.20 | $44.58 |
| December 2022 | $39.98 | $44.32 |
| November 2022 | $39.66 | $43.97 |
| October 2022 | $34.71 | $38.48 |
| September 2022 | $33.08 | $36.68 |
| August 2022 | $34.46 | $38.21 |
| July 2022 | $37.17 | $41.21 |
| June 2022 | $33.21 | $36.82 |
| May 2022 | $39.79 | $44.12 |
| April 2022 | $37.17 | $41.21 |
| March 2022 | $38.43 | $43.62 |
| February 2022 | $40.64 | $46.12 |
| January 2022 | $37.18 | $42.20 |
| December 2021 | $35.98 | $40.83 |
| November 2021 | $33.98 | $38.57 |
| October 2021 | $34.03 | $38.62 |
| September 2021 | $31.32 | $35.54 |
| August 2021 | $34.43 | $39.08 |
| July 2021 | $31.34 | $35.57 |
| June 2021 | $31.95 | $36.26 |
| May 2021 | $33.54 | $38.07 |
| April 2021 | $33.51 | $38.03 |
| March 2021 | $33.68 | $39.21 |
| February 2021 | $32.70 | $38.07 |
| January 2021 | $37.04 | $43.12 |
| December 2020 | $36.45 | $42.44 |
| November 2020 | $35.70 | $41.56 |
| October 2020 | $31.77 | $36.99 |
| September 2020 | $32.14 | $37.42 |
| August 2020 | $34.06 | $39.65 |
| July 2020 | $32.10 | $37.37 |
| June 2020 | $30.13 | $35.07 |
| May 2020 | $27.70 | $33.11 |
| April 2020 | $23.99 | $28.67 |
| March 2020 | $21.66 | $25.89 |
| February 2020 | $28.80 | $34.42 |
| January 2020 | $29.03 | $34.69 |
| December 2019 | $25.66 | $30.66 |
| November 2019 | $24.84 | $29.69 |
| October 2019 | $25.55 | $30.54 |
| September 2019 | $26.13 | $31.23 |
| August 2019 | $23.84 | $28.49 |
| July 2019 | $22.65 | $27.07 |
| June 2019 | $20.59 | $24.61 |
| May 2019 | $20.94 | $25.03 |
| April 2019 | $20.75 | $25.59 |
| March 2019 | $21.74 | $26.82 |
| February 2019 | $19.85 | $24.48 |
| January 2019 | $20.22 | $24.94 |
| December 2018 | $17.75 | $21.89 |
| November 2018 | $17.61 | $21.72 |
| October 2018 | $15.83 | $19.52 |
| September 2018 | $20.04 | $24.72 |
| August 2018 | $20.50 | $25.29 |
| July 2018 | $21.34 | $26.32 |
| June 2018 | $18.40 | $22.70 |
| May 2018 | $18.44 | $22.74 |
| April 2018 | $19.42 | $23.96 |
| March 2018 | $18.67 | $24.80 |
| February 2018 | $14.98 | $19.90 |
| January 2018 | $15.08 | $20.04 |
| December 2017 | $15.27 | $20.29 |
| November 2017 | $17.26 | $22.93 |
| October 2017 | $19 | $25.24 |
| September 2017 | $17.13 | $22.76 |
| August 2017 | $18.76 | $24.92 |
| July 2017 | $15.80 | $20.99 |
| June 2017 | $15.01 | $19.94 |
| May 2017 | $15.27 | $20.28 |
| April 2017 | $12.45 | $16.54 |
| March 2017 | $12.44 | $16.53 |
| February 2017 | $10.69 | $14.20 |
| January 2017 | $10 | $13.29 |
| December 2016 | $9.31 | $12.36 |
| November 2016 | $9.40 | $12.49 |
| October 2016 | $11.92 | $15.84 |
| September 2016 | $12.97 | $17.23 |
| August 2016 | $12.30 | $16.34 |
| July 2016 | $13.38 | $17.78 |
| June 2016 | $11.95 | $15.88 |
| May 2016 | $9.82 | $13.04 |
| April 2016 | $11.25 | $14.94 |
| March 2016 | $9.71 | $12.90 |
| February 2016 | $8.56 | $11.37 |
| January 2016 | $10.54 | $14 |
| December 2015 | $9.51 | $12.63 |
| November 2015 | $8.59 | $11.41 |
| October 2015 | $10.42 | $13.84 |
| September 2015 | $8.60 | $11.42 |
| August 2015 | $11.34 | $15.07 |
| July 2015 | $15.70 | $20.86 |
| June 2015 | $16.22 | $21.55 |
| May 2015 | $17.60 | $23.38 |
| April 2015 | $18.83 | $25.02 |
| March 2015 | $18.45 | $25.58 |
| February 2015 | $20.20 | $28.01 |
| January 2015 | $20.07 | $27.82 |
| December 2014 | $22.33 | $30.95 |
| November 2014 | $25.99 | $36.03 |
| October 2014 | $25.58 | $35.45 |
| September 2014 | $28.02 | $38.84 |
| August 2014 | $28.14 | $39.01 |
| July 2014 | $28.89 | $40.04 |
| June 2014 | $31.02 | $43 |
| May 2014 | $28.99 | $40.19 |
| April 2014 | $27.41 | $38 |
| March 2014 | $28.28 | $40.60 |
| February 2014 | $27.54 | $39.54 |
| January 2014 | $25.88 | $37.15 |
| December 2013 | $25.63 | $36.80 |
| November 2013 | $26.69 | $38.32 |
| October 2013 | $25.74 | $36.95 |
| September 2013 | $23.59 | $33.87 |
| August 2013 | $19.13 | $27.47 |
| July 2013 | $20.97 | $30.11 |
| June 2013 | $22.25 | $31.95 |
| May 2013 | $23.89 | $34.30 |
| April 2013 | $25.07 | $35.99 |
| March 2013 | $24.40 | $37.50 |
| February 2013 | $23.99 | $36.87 |
| January 2013 | $24.38 | $37.47 |
| December 2012 | $27.09 | $41.64 |
| November 2012 | $27.13 | $41.70 |
| October 2012 | $30.02 | $46.14 |
| September 2012 | $29.19 | $44.87 |
| August 2012 | $27.16 | $41.74 |
| July 2012 | $25.61 | $39.37 |
| June 2012 | $26.46 | $40.68 |
| May 2012 | $23.72 | $36.46 |
| April 2012 | $28.11 | $43.21 |
| March 2012 | $29.26 | $47.68 |
| February 2012 | $27.87 | $45.41 |
| January 2012 | $23.68 | $38.59 |
| December 2011 | $21.44 | $34.93 |
| November 2011 | $25.46 | $41.49 |
| October 2011 | $26.27 | $42.80 |
| September 2011 | $22.60 | $36.82 |
| August 2011 | $23.05 | $37.56 |
| July 2011 | $32.05 | $52.23 |
| June 2011 | $34.06 | $55.50 |
| May 2011 | $35.78 | $58.30 |
| April 2011 | $39.99 | $65.16 |
| March 2011 | $36.31 | $63.90 |
| February 2011 | $38.33 | $67.45 |
| January 2011 | $41.03 | $72.20 |
| December 2010 | $37.72 | $66.39 |
| November 2010 | $35.52 | $62.51 |
| October 2010 | $40.60 | $71.45 |
| September 2010 | $38.30 | $67.40 |
| August 2010 | $37.11 | $65.30 |
| July 2010 | $40.15 | $70.65 |
| June 2010 | $37.19 | $65.45 |
| May 2010 | $40.78 | $71.77 |
| April 2010 | $46.60 | $82 |
| March 2010 | $47.92 | $88.90 |
| February 2010 | $45.78 | $84.94 |
| January 2010 | $47.71 | $88.52 |
| December 2009 | $52.23 | $96.90 |
| November 2009 | $49.42 | $91.70 |
| October 2009 | $47.27 | $87.70 |
| September 2009 | $50.24 | $93.22 |
| August 2009 | $49.86 | $92.51 |
| July 2009 | $45.71 | $84.80 |
| June 2009 | $42.58 | $79 |
| May 2009 | $44.71 | $82.95 |
| April 2009 | $38.81 | $72 |
| March 2009 | $34.85 | $70.15 |
| February 2009 | $31.33 | $63.06 |
| January 2009 | $38.61 | $77.72 |
| December 2008 | $45.28 | $91.15 |
| November 2008 | $41.58 | $83.70 |
| October 2008 | $40.93 | $82.38 |
| September 2008 | $47.77 | $96.15 |
| August 2008 | $53.41 | $107.50 |
| July 2008 | $59.79 | $120.35 |
| June 2008 | $62.90 | $126.60 |
| May 2008 | $63.94 | $128.70 |
| April 2008 | $57.33 | $115.40 |
| March 2008 | $58.43 | $122.55 |
| February 2008 | $57.59 | $120.80 |
| January 2008 | $58.74 | $123.20 |
| December 2007 | $66.94 | $140.40 |
| November 2007 | $64.75 | $135.80 |
| October 2007 | $65.18 | $136.70 |
| September 2007 | $59.95 | $125.75 |
| August 2007 | $54.02 | $113.30 |
| July 2007 | $50.82 | $106.60 |
| June 2007 | $50.51 | $105.95 |
| May 2007 | $54.16 | $113.60 |
| April 2007 | $50.75 | $106.45 |
| March 2007 | $48.63 | $106.40 |
| February 2007 | $46.85 | $102.50 |
| January 2007 | $48.42 | $105.95 |
| December 2006 | $50.09 | $109.60 |
| November 2006 | $52.22 | $114.25 |
| October 2006 | $45.32 | $99.15 |
| September 2006 | $42.37 | $92.70 |
| August 2006 | $42.02 | $91.95 |
| July 2006 | $40.29 | $88.15 |
| June 2006 | $38.37 | $83.95 |
| May 2006 | $39.05 | $85.45 |
| April 2006 | $39.92 | $87.35 |
| March 2006 | $39.04 | $87.60 |
| February 2006 | $38.39 | $86.15 |
| January 2006 | $36.83 | $82.65 |
| December 2005 | $32.98 | $74 |
| November 2005 | $30.93 | $69.40 |
| October 2005 | $28.50 | $63.95 |
| September 2005 | $29.64 | $66.50 |
| August 2005 | $29.95 | $67.20 |
| July 2005 | $29.81 | $66.90 |
| June 2005 | $28.79 | $64.60 |
| May 2005 | $27.36 | $61.40 |
| April 2005 | $26.67 | $59.85 |
| March 2005 | $26.12 | $60.50 |
| February 2005 | $26.29 | $60.90 |
| January 2005 | $25.10 | $58.15 |
| December 2004 | $23.90 | $55.35 |
| November 2004 | $23.07 | $53.44 |
| October 2004 | $22.88 | $53 |
| September 2004 | $20.72 | $48 |
| August 2004 | $21.28 | $49.30 |
| July 2004 | $21.20 | $49.10 |
| June 2004 | $20.46 | $47.40 |
| May 2004 | $18.96 | $43.93 |
| April 2004 | $18.84 | $43.65 |
| March 2004 | $18.86 | $45.15 |
| February 2004 | $18.59 | $44.50 |
| January 2004 | $16.94 | $40.55 |
| December 2003 | $16.69 | $39.95 |
| November 2003 | $13.47 | $32.25 |
| October 2003 | $11.63 | $27.85 |
| September 2003 | $11.11 | $26.60 |
| August 2003 | $11.28 | $27 |
| July 2003 | $11.80 | $28.25 |
| June 2003 | $12.74 | $30.50 |
| May 2003 | $12.20 | $29.20 |
| April 2003 | $10.85 | $27.10 |
| March 2003 | $8.91 | $22.25 |
| February 2003 | $8.91 | $22.25 |
| January 2003 | $11.09 | $27.70 |
| December 2002 | $10.37 | $25.90 |
| November 2002 | $11.41 | $28.50 |
| October 2002 | $12.51 | $31.25 |
| September 2002 | $11.93 | $29.80 |
| August 2002 | $14.82 | $37 |
| July 2002 | $13.52 | $33.75 |
| June 2002 | $16.02 | $40 |
| May 2002 | $14.89 | $38.10 |
| April 2002 | $14.79 | $37.85 |
| March 2002 | $14.85 | $38 |
| February 2002 | $14.07 | $36 |
| January 2002 | $14.70 | $37.60 |
| December 2001 | $14.75 | $37.75 |
| November 2001 | $14.85 | $38 |
| October 2001 | $15.14 | $38.75 |
| September 2001 | $15.44 | $39.50 |
| August 2001 | $16.55 | $42.35 |
| July 2001 | $16.69 | $42.70 |
| June 2001 | $16.89 | $39.80 |
| May 2001 | $16.34 | $38.50 |
| April 2001 | $16.38 | $38.60 |
| March 2001 | $15.17 | $35.75 |
| February 2001 | $16.34 | $38.50 |
| January 2001 | $17.30 | $40.75 |
| December 2000 | $18.57 | $43.75 |
| November 2000 | $18.04 | $42.50 |
| October 2000 | $16.87 | $39.75 |
| September 2000 | $14.80 | $34.88 |
| August 2000 | $15.92 | $37.50 |
| July 2000 | $15.17 | $35.75 |
| June 2000 | $14.43 | $34 |
| May 2000 | $15.49 | $36.50 |
| April 2000 | $13.74 | $32.38 |
| March 2000 | $15.38 | $36.25 |
| February 2000 | $14.32 | $33.75 |
| January 2000 | $13.79 | $32.50 |
| December 1999 | $16.34 | $38.50 |
| November 1999 | $16.08 | $37.88 |
| October 1999 | $16.98 | $40 |
| September 1999 | $17.67 | $41.62 |
| August 1999 | $17.98 | $42.38 |
| July 1999 | $17.72 | $41.75 |
| June 1999 | $19.52 | $46 |
| May 1999 | $18.89 | $44.50 |
| April 1999 | $19.20 | $45.25 |
| March 1999 | $18.52 | $43.62 |
| February 1999 | $18.68 | $44 |
| January 1999 | $20.16 | $47.50 |
| December 1998 | $23.08 | $54.38 |
| November 1998 | $22.18 | $52.25 |
| October 1998 | $23.13 | $54.50 |
| September 1998 | $19.84 | $46.75 |
| August 1998 | $20.27 | $47.75 |
| July 1998 | $22.87 | $53.88 |
| June 1998 | $24.30 | $57.25 |
| May 1998 | $22.60 | $53.25 |
| April 1998 | $21.75 | $51.25 |
| March 1998 | $22.50 | $53 |
| February 1998 | $23.45 | $55.25 |
| January 1998 | $23.66 | $55.75 |
| December 1997 | $22.28 | $52.50 |
| November 1997 | $21.01 | $49.50 |
| October 1997 | $18.89 | $44.50 |
| September 1997 | $20.69 | $48.75 |
| August 1997 | $19.20 | $45.25 |
| July 1997 | $18.99 | $44.75 |
| June 1997 | $18.36 | $43.25 |
| May 1997 | $18.36 | $43.25 |
| April 1997 | $17.83 | $42 |
| March 1997 | $18.94 | $44.62 |
| February 1997 | $18.99 | $44.75 |
| January 1997 | $17.93 | $42.25 |
| December 1996 | $17.93 | $42.25 |
| November 1996 | $18.99 | $44.75 |
RWEOY
Price: $66.10
52 week price:
Dividend Yield: 2.18%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio: 20.96%
Dividend Per Share: 0.98 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 17.35
Exchange: PNK
Sector: Utilities
Industry: Utilities - Diversified
Country: Germany
Volume: 9500
Ebitda: 4.4 billionMarket Capitalization: 47.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 9
DGR3: 8.51%
DGR5: 24.33%