Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	60.37	60.37	59.89	60.10	3,072	-0.41(-0.68%)
Nov 29, 2023	60.24	60.52	60.24	60.52	1,571	+0.37(+0.61%)
Nov 28, 2023	59.89	60.25	59.89	60.15	32,330	-0.14(-0.23%)
Nov 27, 2023	60.11	60.33	59.81	60.29	7,287	-1.71(-2.76%)
Nov 24, 2023	62.51	62.51	62.00	62.00	6,689	-1.30(-2.05%)
Nov 22, 2023	63.30	63.52	62.75	63.30	5,883	+0.04(+0.07%)
Nov 21, 2023	63.47	63.84	63.10	63.26	7,808	+2.33(+3.82%)
Nov 20, 2023	61.01	61.01	60.77	60.93	3,181	+0.10(+0.16%)
Nov 17, 2023	61.05	61.21	60.83	60.83	6,193	+0.55(+0.91%)
Nov 16, 2023	60.42	60.55	59.82	60.28	8,135	-0.42(-0.70%)
Nov 15, 2023	60.74	61.00	60.70	60.70	6,060	-0.04(-0.06%)
Nov 14, 2023	60.10	60.74	60.00	60.74	13,995	+0.65(+1.07%)
Nov 13, 2023	59.63	60.29	59.63	60.09	15,019	+1.66(+2.83%)
Nov 10, 2023	58.77	58.95	58.37	58.44	4,887	+0.21(+0.36%)
Nov 09, 2023	57.84	58.58	57.80	58.23	8,607	-0.75(-1.27%)
Nov 08, 2023	58.93	59.02	58.59	58.98	38,371	+0.87(+1.50%)
Nov 07, 2023	58.01	58.11	57.89	58.11	7,990	-0.16(-0.27%)
Nov 06, 2023	58.63	58.73	58.19	58.27	8,494	+0.45(+0.78%)
Nov 03, 2023	58.11	58.21	57.03	57.82	10,214	-0.06(-0.10%)
Nov 02, 2023	58.28	58.28	57.59	57.88	12,725	-0.63(-1.08%)
Nov 01, 2023	57.70	58.53	57.66	58.51	31,612	+1.00(+1.74%)
Oct 31, 2023	56.95	57.51	56.95	57.51	6,985	+0.14(+0.24%)
Oct 30, 2023	57.44	57.53	57.10	57.37	9,261	+0.86(+1.52%)
Oct 27, 2023	57.05	57.05	56.07	56.51	7,806	-0.76(-1.33%)
Oct 26, 2023	57.60	57.72	56.87	57.27	33,034	+0.93(+1.65%)
Oct 25, 2023	56.16	57.49	55.02	56.34	54,123	-0.39(-0.69%)
Oct 24, 2023	56.05	56.73	56.05	56.73	9,430	+1.54(+2.80%)
Oct 23, 2023	54.66	55.40	54.44	55.19	46,470	+0.05(+0.08%)
Oct 20, 2023	55.12	55.18	54.95	55.14	34,029	+0.74(+1.36%)
Oct 19, 2023	54.68	54.91	54.35	54.40	12,092	-1.82(-3.24%)
Oct 18, 2023	56.50	56.56	56.22	56.22	7,968	-0.31(-0.55%)
Oct 17, 2023	56.13	56.88	56.13	56.53	6,584	-0.60(-1.05%)
Oct 16, 2023	57.27	57.27	56.57	57.13	35,164	+0.48(+0.85%)
Oct 13, 2023	56.72	56.72	56.17	56.65	32,062	+0.40(+0.71%)
Oct 12, 2023	56.66	56.71	55.95	56.25	8,558	+0.73(+1.32%)
Oct 11, 2023	55.51	55.66	55.30	55.52	7,405	+1.41(+2.60%)
Oct 10, 2023	53.87	54.15	53.46	54.11	16,087	+1.22(+2.31%)
Oct 09, 2023	52.05	52.96	52.05	52.89	8,586	+3.38(+6.84%)
Oct 06, 2023	48.50	49.60	48.50	49.51	10,828	+0.18(+0.35%)
Oct 05, 2023	49.45	49.60	49.27	49.33	6,281	+0.24(+0.49%)
Oct 04, 2023	49.68	49.68	48.77	49.09	5,370	-0.46(-0.93%)
Oct 03, 2023	50.03	50.05	49.55	49.55	7,154	-0.43(-0.86%)
Oct 02, 2023	50.36	50.38	49.96	49.98	10,941	-1.47(-2.86%)
Sep 29, 2023	52.13	52.13	51.45	51.45	5,352	-1.49(-2.81%)
Sep 28, 2023	52.53	53.22	52.53	52.94	5,702	+0.56(+1.07%)
Sep 27, 2023	52.26	52.38	51.95	52.38	3,528	-0.37(-0.70%)
Sep 26, 2023	52.95	53.20	52.54	52.75	7,773	+0.06(+0.12%)
Sep 25, 2023	52.57	52.69	52.69	52.69	6,372	-0.88(-1.63%)
Sep 22, 2023	52.90	53.68	52.90	53.56	6,815	+0.32(+0.60%)
Sep 21, 2023	53.87	53.87	53.24	53.24	4,593	-1.34(-2.46%)
Sep 20, 2023	55.24	55.57	54.58	54.58	17,038	-1.28(-2.29%)
Sep 19, 2023	55.75	55.86	55.53	55.86	3,416	-0.71(-1.26%)
Sep 18, 2023	56.03	56.60	56.03	56.57	64,108	+1.14(+2.06%)
Sep 15, 2023	55.73	55.83	55.27	55.43	11,268	+0.93(+1.71%)
Sep 14, 2023	54.55	54.80	54.31	54.50	10,732	+0.26(+0.47%)
Sep 13, 2023	54.38	54.38	54.24	54.24	1,118	-0.48(-0.89%)
Sep 12, 2023	54.56	54.91	54.48	54.73	4,747	+0.66(+1.22%)
Sep 11, 2023	54.00	54.15	53.83	54.07	11,673	+1.68(+3.21%)
Sep 08, 2023	52.31	52.44	52.23	52.39	3,136	-0.30(-0.57%)
Sep 07, 2023	52.30	52.69	51.93	52.69	10,210	-0.27(-0.50%)
Sep 06, 2023	53.03	53.03	52.73	52.95	5,072	-0.30(-0.57%)
Sep 05, 2023	53.50	53.64	53.02	53.26	9,234	-0.37(-0.68%)