Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	51.00	51.09	50.75	50.88	11,825	-0.93(-1.79%)
Feb 27, 2023	51.74	51.92	51.62	51.81	10,495	+0.16(+0.30%)
Feb 24, 2023	51.80	51.80	51.55	51.65	4,597	-0.41(-0.79%)
Feb 23, 2023	51.77	52.10	51.60	52.06	23,221	-0.69(-1.30%)
Feb 22, 2023	52.77	52.77	51.82	52.75	64,392	-2.19(-3.99%)
Feb 21, 2023	54.71	54.97	54.65	54.94	23,128	+1.39(+2.60%)
Feb 17, 2023	52.64	53.55	52.57	53.55	27,320	+0.63(+1.20%)
Feb 16, 2023	52.45	53.13	52.29	52.92	87,688	+1.34(+2.59%)
Feb 15, 2023	51.16	51.58	50.92	51.58	17,976	+0.53(+1.05%)
Feb 14, 2023	51.13	51.13	50.61	51.05	17,096	+0.55(+1.10%)
Feb 13, 2023	50.58	50.58	50.16	50.49	30,124	+1.26(+2.56%)
Feb 10, 2023	49.11	49.50	48.76	49.23	33,769	+0.68(+1.40%)
Feb 09, 2023	48.88	49.03	48.48	48.55	42,849	+0.23(+0.47%)
Feb 08, 2023	47.95	48.46	47.95	48.32	38,060	-0.04(-0.09%)
Feb 07, 2023	48.00	48.49	47.76	48.37	6,440	-0.02(-0.05%)
Feb 06, 2023	48.45	48.57	48.23	48.39	18,889	-0.52(-1.07%)
Feb 03, 2023	48.96	49.38	48.88	48.91	25,380	-0.19(-0.38%)
Feb 02, 2023	48.76	49.34	48.76	49.10	79,337	+0.92(+1.92%)
Feb 01, 2023	47.58	48.30	47.30	48.18	90,007	+1.45(+3.11%)
Jan 31, 2023	46.17	46.88	45.97	46.73	69,989	-2.39(-4.87%)
Jan 30, 2023	48.83	49.47	48.83	49.12	58,868	-0.60(-1.21%)
Jan 27, 2023	49.31	49.73	49.24	49.72	12,500	-0.14(-0.28%)
Jan 26, 2023	49.95	49.95	49.28	49.86	18,407	+1.26(+2.59%)
Jan 25, 2023	48.75	48.75	48.00	48.60	26,447	-0.89(-1.80%)
Jan 24, 2023	47.69	49.50	47.64	49.49	42,573	+1.08(+2.23%)
Jan 23, 2023	48.33	48.41	48.01	48.41	12,194	-0.32(-0.66%)
Jan 20, 2023	48.62	48.73	48.20	48.73	9,912	+0.22(+0.45%)
Jan 19, 2023	48.64	48.64	47.99	48.51	11,453	+0.95(+2.00%)
Jan 18, 2023	48.46	48.46	47.44	47.56	15,969	-0.44(-0.92%)
Jan 17, 2023	48.12	48.25	47.77	48.00	21,792	+2.26(+4.94%)
Jan 13, 2023	45.99	46.05	45.27	45.74	19,159	-0.43(-0.94%)
Jan 12, 2023	45.89	46.26	45.47	46.17	9,308	+1.33(+2.96%)
Jan 11, 2023	45.72	45.72	44.69	44.85	16,218	-0.64(-1.41%)
Jan 10, 2023	45.15	45.56	45.15	45.49	5,664	-0.21(-0.46%)
Jan 09, 2023	45.38	45.83	45.30	45.70	11,105	+1.08(+2.42%)
Jan 06, 2023	43.96	44.63	43.80	44.62	13,593	+1.94(+4.55%)
Jan 05, 2023	42.67	42.72	42.10	42.68	19,045	+0.61(+1.45%)
Jan 04, 2023	42.43	42.48	42.00	42.07	19,091	-0.17(-0.40%)
Jan 03, 2023	41.64	42.32	41.63	42.24	16,368	+2.41(+6.05%)
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%)