Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.99	39.99	39.74	39.83	3,226	-1.46(-3.54%)
Dec 29, 2022	40.94	41.31	40.94	41.29	9,635	+0.35(+0.85%)
Dec 28, 2022	41.25	41.37	40.92	40.94	10,230	+0.45(+1.11%)
Dec 27, 2022	40.90	41.02	40.45	40.49	10,258	+0.83(+2.09%)
Dec 23, 2022	39.66	39.91	39.59	39.66	5,575	-0.86(-2.12%)
Dec 22, 2022	40.34	40.52	40.27	40.52	75,016	+0.89(+2.25%)
Dec 21, 2022	39.20	39.73	39.17	39.63	12,243	+1.31(+3.42%)
Dec 20, 2022	37.55	38.58	37.55	38.32	25,900	-0.88(-2.24%)
Dec 19, 2022	40.06	40.16	39.20	39.20	28,568	-3.53(-8.26%)
Dec 16, 2022	42.57	42.73	42.57	42.73	3,299	+0.32(+0.75%)
Dec 15, 2022	42.37	42.58	42.25	42.41	6,230	+0.46(+1.10%)
Dec 14, 2022	42.18	42.24	41.78	41.95	12,733	+0.28(+0.67%)
Dec 13, 2022	41.74	41.86	41.51	41.67	25,504	-0.37(-0.88%)
Dec 12, 2022	41.97	42.20	41.77	42.04	18,234	+0.71(+1.72%)
Dec 09, 2022	41.61	41.61	41.23	41.33	26,662	-0.27(-0.65%)
Dec 08, 2022	41.48	41.77	41.42	41.60	10,768	+1.10(+2.72%)
Dec 07, 2022	40.53	40.89	40.20	40.50	39,518	-0.02(-0.05%)
Dec 06, 2022	41.14	41.14	40.52	40.52	12,963	+0.20(+0.50%)
Dec 05, 2022	40.62	40.64	40.18	40.32	21,645	-1.03(-2.49%)
Dec 02, 2022	40.92	41.35	40.92	41.35	16,220	+1.09(+2.71%)
Dec 01, 2022	40.57	40.57	40.01	40.26	30,492	-0.52(-1.28%)
Nov 30, 2022	40.20	40.82	39.79	40.78	43,594	+0.83(+2.06%)
Nov 29, 2022	40.07	40.19	39.90	39.95	18,079	+0.34(+0.85%)
Nov 28, 2022	40.03	40.05	39.58	39.62	7,857	-1.34(-3.26%)
Nov 25, 2022	40.72	41.08	40.72	40.95	21,635	+0.70(+1.75%)
Nov 23, 2022	40.15	40.27	40.00	40.25	73,625	-0.85(-2.07%)
Nov 22, 2022	40.35	41.10	40.14	41.10	101,855	+2.86(+7.48%)
Nov 21, 2022	38.29	38.51	37.91	38.24	55,323	+1.04(+2.80%)
Nov 18, 2022	36.85	37.44	36.85	37.20	30,787	+0.78(+2.14%)
Nov 17, 2022	35.90	36.62	35.90	36.42	88,767	-0.96(-2.58%)
Nov 16, 2022	37.51	37.68	37.18	37.38	62,439	-0.70(-1.83%)
Nov 15, 2022	37.44	38.08	37.00	38.08	103,738	+1.71(+4.70%)
Nov 14, 2022	36.46	36.97	36.26	36.37	64,159	+2.09(+6.11%)
Nov 11, 2022	33.27	34.69	32.98	34.27	59,511	+0.30(+0.90%)
Nov 10, 2022	33.76	33.98	33.07	33.97	70,480	+2.23(+7.03%)
Nov 09, 2022	32.01	32.24	31.74	31.74	41,158	+0.12(+0.38%)
Nov 08, 2022	31.83	31.91	31.32	31.62	32,919	+0.06(+0.19%)
Nov 07, 2022	31.50	31.66	31.23	31.56	48,731	+0.80(+2.60%)
Nov 04, 2022	30.78	31.13	30.29	30.76	39,641	-0.92(-2.90%)
Nov 03, 2022	31.39	31.78	31.29	31.68	27,386	-0.42(-1.31%)
Nov 02, 2022	32.65	33.17	32.10	32.10	31,718	-0.75(-2.28%)
Nov 01, 2022	33.13	33.14	32.54	32.85	10,526	+0.00(+0.00%)
Oct 31, 2022	32.77	32.98	32.34	32.85	14,045	-0.97(-2.87%)
Oct 28, 2022	33.39	33.82	33.34	33.82	13,480	+0.05(+0.15%)
Oct 27, 2022	33.82	34.04	33.65	33.77	8,947	-0.02(-0.06%)
Oct 26, 2022	33.51	34.05	33.47	33.79	21,809	+0.88(+2.67%)
Oct 25, 2022	32.57	32.91	32.41	32.91	10,366	+1.39(+4.41%)
Oct 24, 2022	30.96	31.55	30.93	31.52	8,039	+0.52(+1.68%)
Oct 21, 2022	29.57	31.00	29.57	31.00	77,029	+0.18(+0.58%)
Oct 20, 2022	31.27	31.32	30.75	30.82	27,451	+1.58(+5.40%)
Oct 19, 2022	29.41	29.61	29.20	29.24	3,549	-0.88(-2.92%)
Oct 18, 2022	30.32	30.32	30.00	30.12	13,851	+0.26(+0.86%)
Oct 17, 2022	29.49	29.91	29.49	29.86	3,127	+1.76(+6.27%)
Oct 14, 2022	29.22	29.22	28.10	28.10	62,119	-1.40(-4.75%)
Oct 13, 2022	28.40	29.96	28.40	29.50	45,178	+0.77(+2.68%)
Oct 12, 2022	28.78	28.96	28.61	28.73	3,720	+0.24(+0.84%)
Oct 11, 2022	28.78	29.05	28.31	28.49	7,825	-0.15(-0.51%)
Oct 10, 2022	29.03	29.03	28.50	28.64	38,963	-1.54(-5.11%)
Oct 07, 2022	29.87	30.34	29.82	30.18	5,430	+0.18(+0.60%)
Oct 06, 2022	29.75	30.00	29.42	30.00	4,032	-0.44(-1.45%)
Oct 05, 2022	30.16	30.62	29.70	30.44	30,168	-0.32(-1.05%)
Oct 04, 2022	30.22	31.12	30.03	30.76	96,704	-1.08(-3.38%)