Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.86	18.03	17.86	18.03	3,876	-0.35(-1.90%)
Nov 27, 2020	18.29	18.38	18.29	18.38	6,200	-0.36(-1.92%)
Nov 25, 2020	18.74	18.74	18.74	18.74	500	+0.04(+0.19%)
Nov 24, 2020	18.59	18.74	18.59	18.70	1,276	+0.69(+3.86%)
Nov 23, 2020		18.01	18.01	18.01	242	+0.00(+0.00%)
Nov 20, 2020	18.08	18.08	18.01	18.01	300	+0.21(+1.18%)
Nov 19, 2020	17.98	17.98	17.80	17.80	3,162	+0.00(+0.00%)
Nov 18, 2020	17.80	17.80	17.80	17.80	137	-0.05(-0.28%)
Nov 17, 2020		17.85	17.85	17.85	11	+0.00(+0.00%)
Nov 16, 2020	17.85	17.85	17.85	17.85	538	+0.40(+2.29%)
Nov 13, 2020	17.38	17.45	17.38	17.45	300	-0.30(-1.69%)
Nov 12, 2020	17.75	17.75	17.75	17.75	100	+0.02(+0.11%)
Nov 11, 2020	17.98	17.98	17.73	17.73	2,514	-0.73(-3.95%)
Nov 10, 2020	18.61	18.61	18.25	18.46	1,949	+1.39(+8.17%)
Nov 09, 2020	17.07	17.07	17.07	17.07	111	+1.12(+6.99%)
Nov 06, 2020	16.05	16.05	15.84	15.95	1,200	-0.38(-2.33%)
Nov 05, 2020		16.33	16.33	16.33	120	+0.00(+0.00%)
Nov 04, 2020	16.26	16.33	16.26	16.33	4,700	+0.55(+3.49%)
Nov 03, 2020	15.64	15.78	15.63	15.78	6,178	+1.13(+7.71%)
Nov 02, 2020	14.94	14.94	14.65	14.65	2,217	+0.23(+1.60%)
Oct 30, 2020	14.52	14.52	14.42	14.42	7,500	+0.00(+0.00%)
Oct 29, 2020	14.29	14.42	14.29	14.42	422	-0.22(-1.50%)
Oct 28, 2020	15.11	15.11	14.64	14.64	575	-1.11(-7.05%)
Oct 27, 2020	15.45	15.75	15.25	15.75	1,965	-0.94(-5.63%)
Oct 26, 2020	16.77	16.77	16.69	16.69	861	-0.37(-2.17%)
Oct 23, 2020		17.06	17.06	17.06	69	+0.00(+0.00%)
Oct 22, 2020	17.00	17.06	16.93	17.06	449	-0.32(-1.84%)
Oct 21, 2020	17.38	17.38	17.38	17.38	230	-0.26(-1.47%)
Oct 20, 2020	17.64	17.64	17.42	17.64	681	+0.36(+2.08%)
Oct 19, 2020	17.55	17.55	17.21	17.28	1,152	+0.39(+2.31%)
Oct 16, 2020		16.89	16.89	16.89	25	+0.00(+0.00%)
Oct 15, 2020	16.89	16.89	16.57	16.89	387	-0.49(-2.82%)
Oct 14, 2020	17.38	17.38	17.38	17.38	150	-0.98(-5.33%)
Oct 13, 2020		18.36	18.36	18.36	18	+0.00(+0.00%)
Oct 12, 2020		18.36	18.36	18.36	7	+0.00(+0.00%)
Oct 09, 2020	18.36	18.36	18.36	18.36	700	+0.25(+1.38%)
Oct 08, 2020	18.30	18.30	18.11	18.11	612	+0.17(+0.95%)
Oct 07, 2020	17.87	17.94	17.87	17.94	1,600	-0.65(-3.50%)
Oct 06, 2020	18.54	18.59	18.54	18.59	471	+0.14(+0.76%)
Oct 05, 2020	18.56	18.56	18.45	18.45	671	+0.61(+3.42%)
Oct 02, 2020	17.97	17.97	17.84	17.84	300	-0.20(-1.11%)
Sep 30, 2020		18.04	18.04	18.04	0	+0.15(+0.84%)
Sep 29, 2020	17.89	17.89	17.89	17.89	153	+0.44(+2.52%)
Sep 28, 2020	17.45	17.45	17.45	17.45	194	+0.44(+2.59%)
Sep 25, 2020	17.01	17.01	17.01	17.01	600	-0.15(-0.90%)
Sep 24, 2020	17.16	17.16	17.16	17.16	473	-0.99(-5.43%)
Sep 23, 2020		18.15	18.15	18.15	37	+0.00(+0.00%)
Sep 21, 2020		18.15	18.15	18.15	0	-0.78(-4.12%)
Sep 18, 2020	19.12	19.12	18.93	18.93	900	+0.18(+0.96%)
Sep 17, 2020		18.75	18.75	18.75	20	+0.00(+0.00%)
Sep 16, 2020		18.75	18.75	18.75	10	+0.00(+0.00%)
Sep 15, 2020		18.75	18.75	18.75	5	+0.00(+0.00%)
Sep 14, 2020	18.74	18.75	18.74	18.75	895	+0.43(+2.35%)
Sep 11, 2020		18.32	18.32	18.32	31	+0.00(+0.00%)
Sep 10, 2020	18.81	18.81	18.32	18.32	422	-0.28(-1.51%)
Sep 09, 2020		18.60	18.60	18.60	12	+0.00(+0.00%)
Sep 08, 2020	18.54	18.60	18.50	18.60	1,042	-0.17(-0.91%)
Sep 04, 2020	18.94	18.94	18.64	18.77	1,900	+0.13(+0.70%)
Sep 03, 2020	18.64	18.64	18.64	18.64	157	+0.24(+1.30%)
Sep 02, 2020		18.40	18.40	18.40	57	+0.00(+0.00%)
Sep 01, 2020	18.40	18.40	18.40	18.40	475	-0.35(-1.87%)
Aug 31, 2020	18.75	18.75	18.75	18.75	285	-0.21(-1.13%)
Aug 28, 2020	18.96	18.96	18.96	18.96	200	+0.27(+1.42%)
Aug 27, 2020	18.73	18.73	18.70	18.70	1,402	+0.02(+0.13%)
Aug 26, 2020	18.50	18.68	18.50	18.68	1,660	+0.23(+1.22%)
Aug 24, 2020		18.45	18.45	18.45	0	+0.00(+0.00%)
Aug 20, 2020		18.45	18.45	18.45	0	+0.00(+0.00%)
Aug 18, 2020		18.45	18.45	18.45	0	+0.00(+0.00%)
Aug 17, 2020		18.45	18.45	18.45	27	+0.00(+0.00%)
Aug 14, 2020	18.45	18.45	18.45	18.45	1,100	-0.22(-1.18%)
Aug 13, 2020		18.67	18.67	18.67	8,010	+0.00(+0.00%)
Aug 11, 2020		18.67	18.67	18.67	0	+0.27(+1.44%)
Aug 10, 2020	18.48	18.48	18.39	18.41	1,700	-0.79(-4.09%)
Aug 07, 2020	19.20	19.20	19.09	19.19	2,200	-0.16(-0.83%)
Aug 06, 2020	19.35	19.35	19.35	19.35	160	-0.45(-2.27%)
Aug 05, 2020	19.57	19.80	19.57	19.80	343	+0.43(+2.22%)
Aug 04, 2020	19.37	19.37	19.37	19.37	500	+0.02(+0.10%)
Aug 03, 2020	19.35	19.35	19.35	19.35	1,598	+0.46(+2.44%)
Jul 31, 2020	18.89	18.89	18.89	18.89	500	-0.46(-2.38%)
Jul 30, 2020	19.35	19.35	19.35	19.35	536	-0.45(-2.27%)
Jul 29, 2020	19.80	19.80	19.80	19.80	246	-0.40(-1.98%)
Jul 28, 2020	19.74	20.20	19.74	20.20	4,130	+0.60(+3.06%)
Jul 27, 2020	19.48	20.36	19.48	19.60	2,888	+1.01(+5.43%)
Jul 24, 2020	18.80	18.80	18.59	18.59	600	-0.36(-1.90%)
Jul 23, 2020		18.95	18.95	18.95	79	+0.00(+0.00%)
Jul 22, 2020	18.95	18.95	18.95	18.95	187	+0.25(+1.34%)
Jul 21, 2020	18.80	18.80	18.70	18.70	933	+0.28(+1.52%)
Jul 20, 2020	18.42	18.42	18.42	18.42	210	-0.08(-0.43%)
Jul 17, 2020		18.50	18.50	18.50	30	+0.00(+0.00%)
Jul 16, 2020	18.50	18.50	18.50	18.50	2,077	+0.76(+4.28%)
Jul 15, 2020		17.74	17.74	17.74	119	+0.00(+0.00%)
Jul 14, 2020	17.90	17.90	17.74	17.74	2,204	-0.56(-3.06%)
Jul 13, 2020	17.84	18.30	17.84	18.30	4,586	+0.47(+2.64%)
Jul 10, 2020		17.83	17.83	17.83	90	+0.00(+0.00%)
Jul 09, 2020	17.84	17.84	17.83	17.83	462	+0.00(+0.00%)
Jul 08, 2020		17.83	17.83	17.83	13	+0.00(+0.00%)
Jul 06, 2020		17.83	17.83	17.83	0	+0.07(+0.39%)
Jul 02, 2020	17.32	17.76	17.32	17.76	1,200	+0.31(+1.78%)
Jul 01, 2020		17.45	17.45	17.45	75	+0.00(+0.00%)
Jun 30, 2020	17.45	17.45	17.45	17.45	163	+0.05(+0.29%)
Jun 26, 2020		17.40	17.40	17.40	0	+0.10(+0.58%)
Jun 25, 2020	17.04	17.30	17.04	17.30	403	-0.20(-1.14%)
Jun 24, 2020	17.31	17.50	17.31	17.50	369	+0.23(+1.33%)
Jun 23, 2020	17.50	17.50	17.27	17.27	380	+0.06(+0.35%)
Jun 22, 2020	17.20	17.21	17.06	17.21	962	+0.13(+0.76%)
Jun 19, 2020	17.15	17.40	16.80	17.08	1,300	-0.12(-0.70%)
Jun 18, 2020	17.20	17.20	17.20	17.20	464	+0.21(+1.24%)
Jun 17, 2020	16.99	16.99	16.99	16.99	125	+0.12(+0.71%)
Jun 16, 2020	16.87	16.87	16.87	16.87	204	+0.78(+4.85%)
Jun 15, 2020	16.09	16.50	16.09	16.09	4,909	+0.19(+1.19%)
Jun 12, 2020		15.90	15.90	15.90	2	+0.00(+0.00%)
Jun 11, 2020	16.33	16.33	15.90	15.90	1,264	-1.30(-7.56%)
Jun 10, 2020	17.20	17.20	17.20	17.20	638	-0.96(-5.29%)
Jun 09, 2020	18.01	18.16	18.01	18.16	832	-0.03(-0.16%)
Jun 08, 2020	18.25	18.25	18.19	18.19	267	+0.14(+0.78%)
Jun 05, 2020	17.90	18.05	17.89	18.05	400	+0.30(+1.69%)
Jun 04, 2020	17.95	17.95	17.61	17.75	12,734	+0.04(+0.23%)
Jun 03, 2020	17.91	17.91	17.71	17.71	2,289	+0.82(+4.85%)
Jun 02, 2020	17.00	17.00	16.89	16.89	1,663	+0.21(+1.26%)
Jun 01, 2020	16.43	16.68	16.43	16.68	1,206	+0.23(+1.40%)
May 29, 2020	16.22	16.45	16.22	16.45	300	+0.29(+1.83%)
May 28, 2020	16.08	16.16	16.08	16.16	249	+0.03(+0.15%)
May 27, 2020	16.55	16.55	16.13	16.13	2,188	+0.31(+1.96%)
May 26, 2020	15.73	16.15	15.73	15.82	1,823	+0.97(+6.53%)
May 22, 2020	14.85	14.85	14.85	14.85	300	+0.14(+0.95%)
May 21, 2020	14.71	14.71	14.71	14.71	264	-0.59(-3.86%)
May 20, 2020		15.30	15.30	15.30	20	+0.00(+0.00%)
May 19, 2020	15.05	15.30	15.05	15.30	1,776	+0.25(+1.66%)
May 18, 2020	14.75	15.05	14.71	15.05	5,154	+1.35(+9.85%)
May 15, 2020	13.69	13.70	13.69	13.70	2,500	+0.81(+6.29%)
May 14, 2020	12.89	12.89	12.89	12.89	321	-0.03(-0.24%)
May 13, 2020	12.92	12.92	12.92	12.92	268	-1.08(-7.71%)
May 12, 2020	14.00	14.00	14.00	14.00	425	-0.20(-1.41%)
May 11, 2020	14.00	14.20	14.00	14.20	1,129	-0.13(-0.91%)
May 08, 2020	14.21	14.33	14.21	14.33	200	+0.20(+1.42%)
May 07, 2020	13.88	14.13	13.88	14.13	1,387	+1.22(+9.45%)
May 06, 2020		12.91	12.91	12.91	192	+0.00(+0.00%)
May 05, 2020	13.10	13.10	12.91	12.91	394	+0.12(+0.90%)
May 04, 2020	13.00	13.00	12.77	12.79	664	+0.11(+0.83%)
May 01, 2020	13.65	13.65	12.69	12.69	900	-0.48(-3.64%)
Apr 30, 2020	13.37	13.37	13.17	13.17	925	-0.58(-4.22%)
Apr 29, 2020	13.54	13.75	13.43	13.75	1,447	+0.88(+6.84%)
Apr 28, 2020	12.87	12.87	12.87	12.87	10,147	-0.11(-0.85%)
Apr 27, 2020	12.79	13.03	12.68	12.98	2,499	+0.19(+1.49%)
Apr 24, 2020	12.60	12.80	12.60	12.79	2,000	+0.14(+1.11%)
Apr 23, 2020	12.95	12.95	12.65	12.65	458	-0.06(-0.47%)
Apr 22, 2020	12.51	12.72	12.51	12.71	4,991	+0.51(+4.18%)
Apr 21, 2020	12.25	12.25	12.20	12.20	751	-0.24(-1.93%)
Apr 20, 2020	12.71	12.71	12.44	12.44	506	-0.56(-4.31%)
Apr 17, 2020	12.84	13.00	12.84	13.00	400	+0.90(+7.44%)
Apr 16, 2020	12.10	12.10	12.10	12.10	202	-0.82(-6.35%)
Apr 15, 2020	12.92	12.92	12.92	12.92	1,252	-0.34(-2.56%)
Apr 14, 2020	13.70	13.70	13.26	13.26	495	-0.77(-5.49%)
Apr 13, 2020		14.03	14.03	14.03	50	+0.00(+0.00%)
Apr 09, 2020	14.03	14.03	14.03	14.03	400	+0.97(+7.43%)
Apr 08, 2020	13.22	13.41	13.06	13.06	383	+0.04(+0.31%)
Apr 07, 2020	13.75	13.75	13.02	13.02	2,137	-0.55(-4.05%)
Apr 06, 2020	13.57	13.57	13.57	13.57	186	+1.16(+9.35%)
Apr 03, 2020	13.61	13.61	12.41	12.41	1,100	+0.00(+0.00%)
Apr 02, 2020	12.41	12.41	12.41	12.41	221	-0.01(-0.08%)
Apr 01, 2020	13.17	13.17	12.42	12.42	887	-2.03(-14.05%)
Mar 31, 2020	13.85	14.45	13.85	14.45	1,168	+1.02(+7.59%)
Mar 30, 2020	13.71	14.19	13.43	13.43	3,355	-0.28(-2.04%)
Mar 27, 2020	14.21	14.21	13.71	13.71	300	-0.05(-0.36%)
Mar 26, 2020	13.63	13.87	13.63	13.76	1,324	+1.10(+8.69%)
Mar 25, 2020	12.61	12.66	12.61	12.66	1,404	+0.78(+6.57%)
Mar 24, 2020	11.88	11.88	11.88	11.88	291	-0.57(-4.58%)
Mar 23, 2020	12.48	12.48	12.00	12.45	1,614	+1.09(+9.60%)
Mar 20, 2020	11.46	11.85	10.87	11.36	2,500	+1.81(+18.95%)
Mar 19, 2020	9.580	9.600	9.405	9.550	1,235	+0.31(+3.35%)
Mar 18, 2020	9.950	9.950	9.240	9.240	1,050	-1.79(-16.23%)
Mar 17, 2020	12.23	12.23	11.02	11.03	4,037	-1.31(-10.62%)
Mar 16, 2020	12.34	12.34	12.34	12.34	603	-1.90(-13.34%)
Mar 13, 2020	14.40	14.60	14.24	14.24	2,700	-0.64(-4.30%)
Mar 12, 2020	15.30	15.30	14.88	14.88	1,270	-1.22(-7.58%)
Mar 11, 2020	16.10	16.10	16.10	16.10	5,660	-0.63(-3.77%)
Mar 10, 2020	16.38	16.73	16.35	16.73	874	-0.08(-0.48%)
Mar 09, 2020	16.88	16.88	16.81	16.81	436	-1.09(-6.08%)
Mar 06, 2020	17.91	17.91	17.90	17.90	600	-0.42(-2.30%)
Mar 04, 2020		18.32	18.32	18.32	0	-0.18(-0.97%)
Mar 03, 2020	18.83	18.83	18.29	18.50	10,750	+0.04(+0.22%)
Mar 02, 2020	18.64	19.00	18.33	18.46	1,129	+0.77(+4.35%)
Feb 28, 2020	17.74	18.44	17.69	17.69	900	-0.12(-0.67%)
Feb 27, 2020	17.83	18.06	17.81	17.81	1,047	-0.48(-2.64%)
Feb 26, 2020	18.80	18.80	18.29	18.29	1,517	-0.41(-2.18%)
Feb 25, 2020	19.00	19.00	18.47	18.70	561	-0.35(-1.84%)
Feb 24, 2020	19.05	19.05	18.90	19.05	2,801	-0.98(-4.89%)
Feb 21, 2020	20.03	20.03	20.03	20.03	800	-0.77(-3.70%)
Feb 20, 2020	20.27	20.95	20.27	20.80	1,372	-0.17(-0.81%)
Feb 19, 2020		20.97	20.97	20.97	88	+0.00(+0.00%)
Feb 18, 2020	21.00	21.00	20.97	20.97	2,589	-0.33(-1.55%)
Feb 14, 2020	21.30	21.30	21.30	21.30	700	-0.80(-3.62%)
Feb 13, 2020		22.10	22.10	22.10	20	+0.00(+0.00%)
Feb 12, 2020		22.10	22.10	22.10	8	+0.00(+0.00%)
Feb 11, 2020		22.10	22.10	22.10	65	+0.00(+0.00%)
Feb 10, 2020		22.10	22.10	22.10	77	+0.00(+0.00%)
Feb 07, 2020		22.10	22.10	22.10	64	+0.00(+0.00%)
Feb 06, 2020		22.10	22.10	22.10	35	+0.00(+0.00%)
Feb 05, 2020	22.10	22.10	22.10	22.10	386	+0.13(+0.58%)
Feb 04, 2020	21.73	21.97	21.73	21.97	348	+0.34(+1.59%)
Feb 03, 2020		21.63	21.63	21.63	72	+0.00(+0.00%)
Jan 31, 2020		21.63	21.63	21.63	213	+0.00(+0.00%)
Jan 30, 2020	21.80	21.80	21.63	21.63	1,283	-0.75(-3.34%)
Jan 29, 2020	22.20	22.38	22.20	22.38	738	+0.13(+0.57%)
Jan 28, 2020	22.25	22.25	22.25	22.25	712	+0.16(+0.72%)
Jan 27, 2020	22.15	22.35	22.09	22.09	4,269	-0.08(-0.36%)
Jan 24, 2020	22.17	22.17	22.17	22.17	100	-0.74(-3.23%)
Jan 23, 2020		22.91	22.91	22.91	73	+0.00(+0.00%)
Jan 22, 2020		22.91	22.91	22.91	161	+0.00(+0.00%)
Jan 21, 2020		22.91	22.91	22.91	93	+0.00(+0.00%)
Jan 17, 2020	22.91	22.91	22.91	22.91	910	+0.10(+0.44%)
Jan 16, 2020		22.81	22.81	22.81	27	+0.00(+0.00%)
Jan 14, 2020		22.81	22.81	22.81	0	+0.00(+0.00%)
Jan 13, 2020		22.81	22.81	22.81	54	+0.00(+0.00%)
Jan 10, 2020	22.99	22.99	22.62	22.81	700	-0.49(-2.10%)
Jan 09, 2020	23.30	23.30	23.30	23.30	100	+0.37(+1.61%)
Jan 08, 2020	22.93	22.93	22.93	22.93	464	+0.27(+1.21%)
Jan 07, 2020		22.66	22.66	22.66	44	+0.00(+0.00%)
Jan 06, 2020	22.37	22.66	22.37	22.66	423	-0.14(-0.64%)
Jan 03, 2020	23.05	23.15	22.64	22.80	4,300	+0.31(+1.38%)
Jan 02, 2020		22.49	22.49	22.49	58	+0.00(+0.00%)
Dec 31, 2019		22.49	22.49	22.49	115	+0.00(+0.00%)
Dec 30, 2019	22.49	22.49	22.49	22.49	576	-0.51(-2.22%)
Dec 27, 2019	23.00	23.00	23.00	23.00	600	+0.65(+2.91%)
Dec 26, 2019	22.95	22.95	22.35	22.35	697	+0.20(+0.90%)
Dec 24, 2019	23.00	23.00	22.15	22.15	700	-0.44(-1.95%)
Dec 23, 2019	22.59	22.59	22.59	22.59	197	+0.07(+0.33%)
Dec 20, 2019	22.52	22.52	22.52	22.52	200	+0.72(+3.28%)
Dec 19, 2019		21.80	21.80	21.80	3	+0.00(+0.00%)
Dec 18, 2019		21.80	21.80	21.80	80	+0.00(+0.00%)
Dec 17, 2019		21.80	21.80	21.80	10	+0.00(+0.00%)
Dec 16, 2019		21.80	21.80	21.80	28	+0.00(+0.00%)
Dec 13, 2019		21.80	21.80	21.80	24	+0.00(+0.00%)
Dec 12, 2019	21.80	21.80	21.80	21.80	1,982	+0.43(+1.99%)
Dec 11, 2019	21.60	21.65	21.37	21.37	1,884	+0.19(+0.87%)
Dec 10, 2019	21.16	21.19	21.16	21.19	211	-0.23(-1.08%)
Dec 09, 2019	21.42	21.42	21.42	21.42	199	+0.14(+0.66%)
Dec 06, 2019	21.28	21.28	21.28	21.28	200	+0.13(+0.61%)
Dec 04, 2019		21.15	21.15	21.15	0	+0.00(+0.00%)
Dec 03, 2019	21.15	21.15	21.15	21.15	252	+0.03(+0.15%)