Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	92.23	92.39	91.80	92.31	33,581	+1.16(+1.27%)
Feb 28, 2024	90.78	91.48	90.64	91.15	10,403	+1.00(+1.11%)
Feb 27, 2024	89.69	90.53	89.64	90.15	20,037	-1.61(-1.75%)
Feb 26, 2024	90.75	92.05	90.75	91.76	12,011	+2.80(+3.15%)
Feb 23, 2024	89.51	89.59	88.62	88.96	17,589	+1.91(+2.19%)
Feb 22, 2024	87.38	87.38	86.87	87.05	15,888	+1.35(+1.58%)
Feb 21, 2024	86.01	86.55	85.39	85.70	27,346	-0.84(-0.97%)
Feb 20, 2024	87.55	87.62	86.00	86.54	37,711	+2.58(+3.07%)
Feb 16, 2024	83.03	84.63	83.03	83.96	22,667	+2.31(+2.83%)
Feb 15, 2024	81.04	81.76	80.95	81.65	16,436	+2.46(+3.11%)
Feb 14, 2024	79.80	79.80	78.28	79.19	15,150	+0.90(+1.15%)
Feb 13, 2024	77.53	78.62	77.41	78.28	77,270	+1.23(+1.60%)
Feb 12, 2024	74.23	77.06	74.23	77.05	29,548	+4.47(+6.16%)
Feb 09, 2024	72.90	72.90	72.55	72.58	7,563	+0.68(+0.95%)
Feb 08, 2024	71.22	71.90	71.03	71.90	6,705	+0.03(+0.04%)
Feb 07, 2024	72.12	72.33	71.85	71.87	10,344	+0.20(+0.28%)
Feb 06, 2024	71.73	71.79	71.55	71.67	11,596	+1.38(+1.96%)
Feb 05, 2024	70.23	70.41	69.97	70.29	15,998	-0.87(-1.22%)
Feb 02, 2024	71.75	71.75	70.82	71.16	25,290	+0.02(+0.02%)
Feb 01, 2024	71.00	71.49	70.15	71.14	11,689	+0.75(+1.07%)
Jan 31, 2024	71.15	71.25	70.25	70.39	5,606	-0.05(-0.07%)
Jan 30, 2024	70.87	70.90	70.12	70.44	6,403	-0.66(-0.93%)
Jan 29, 2024	70.19	71.10	70.19	71.10	10,313	+2.15(+3.12%)
Jan 26, 2024	69.23	69.25	68.58	68.95	28,284	-2.20(-3.09%)
Jan 25, 2024	71.98	71.98	70.82	71.15	34,063	-1.00(-1.39%)
Jan 24, 2024	72.31	72.62	72.10	72.15	6,994	+1.50(+2.12%)
Jan 23, 2024	70.80	70.80	70.10	70.65	13,267	-2.24(-3.07%)
Jan 22, 2024	72.83	73.01	72.77	72.89	8,267	+0.40(+0.55%)
Jan 19, 2024	72.86	72.86	72.06	72.49	25,236	-0.31(-0.43%)
Jan 18, 2024	72.37	73.05	72.28	72.80	14,356	+1.60(+2.25%)
Jan 17, 2024	70.41	71.20	70.41	71.20	9,555	+1.20(+1.71%)
Jan 16, 2024	70.10	70.28	69.68	70.00	9,162	+0.81(+1.18%)
Jan 12, 2024	69.39	69.48	69.04	69.19	20,256	+1.64(+2.44%)
Jan 11, 2024	68.11	68.11	67.28	67.54	7,095	+0.11(+0.16%)
Jan 10, 2024	67.43	67.48	67.13	67.43	9,979	+0.73(+1.09%)
Jan 09, 2024	67.75	67.75	65.45	66.70	11,304	-1.06(-1.56%)
Jan 08, 2024	67.11	67.76	66.97	67.76	21,902	+0.83(+1.24%)
Jan 05, 2024	66.73	67.04	66.47	66.93	4,333	+0.38(+0.56%)
Jan 04, 2024	66.23	67.36	66.08	66.56	65,165	+1.35(+2.06%)
Jan 03, 2024	65.01	65.31	64.56	65.21	29,550	-0.38(-0.59%)
Jan 02, 2024	65.52	65.70	65.14	65.59	29,518	+1.58(+2.47%)
Dec 29, 2023	62.76	64.66	62.76	64.01	3,443	+0.36(+0.56%)
Dec 28, 2023	63.82	63.93	63.38	63.66	13,738	-0.24(-0.38%)
Dec 27, 2023	63.14	63.94	63.14	63.90	6,725	+0.94(+1.49%)
Dec 26, 2023	62.36	63.38	62.36	62.96	6,373	+0.34(+0.54%)
Dec 22, 2023	62.93	62.93	62.62	62.62	28,523	-0.02(-0.03%)
Dec 21, 2023	62.68	62.80	62.53	62.64	6,670	+0.44(+0.71%)
Dec 20, 2023	62.10	62.49	62.10	62.20	32,439	-0.27(-0.43%)
Dec 19, 2023	62.30	62.69	62.23	62.47	23,764	+0.38(+0.61%)
Dec 18, 2023	62.39	62.39	61.87	62.09	5,869	-0.49(-0.78%)
Dec 15, 2023	62.44	62.58	62.20	62.58	28,335	-0.29(-0.45%)
Dec 14, 2023	62.87	63.15	62.71	62.87	13,286	-0.35(-0.56%)
Dec 13, 2023	62.37	63.43	62.32	63.22	74,501	+1.62(+2.63%)
Dec 12, 2023	61.21	61.65	61.21	61.60	17,129	+0.72(+1.18%)
Dec 11, 2023	60.87	61.19	60.77	60.88	2,970	-0.26(-0.43%)
Dec 08, 2023	60.70	61.14	60.70	61.14	5,434	+0.80(+1.33%)
Dec 07, 2023	60.27	60.38	59.85	60.34	7,395	-0.30(-0.49%)
Dec 06, 2023	61.41	61.41	60.64	60.64	6,362	-0.61(-1.00%)
Dec 05, 2023	60.77	61.29	60.69	61.25	5,059	-0.22(-0.36%)
Dec 04, 2023	61.34	61.55	60.92	61.47	15,982	+0.37(+0.60%)