Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	21.12	21.12	21.12	21.12	300	+0.29(+1.38%)
Nov 27, 2019		20.83	20.83	20.83	0	+0.00(+0.00%)
Nov 26, 2019		20.83	20.83	20.83	29	+0.00(+0.00%)
Nov 25, 2019		20.83	20.83	20.83	80	+0.00(+0.00%)
Nov 22, 2019	21.00	21.00	20.83	20.83	700	+0.47(+2.31%)
Nov 21, 2019	20.40	20.40	20.36	20.36	1,701	-0.69(-3.28%)
Nov 20, 2019	21.05	21.05	21.05	21.05	146	-1.34(-5.98%)
Nov 19, 2019		22.39	22.39	22.39	2	+0.00(+0.00%)
Nov 18, 2019	22.65	22.65	22.39	22.39	243	-0.20(-0.89%)
Nov 13, 2019		22.59	22.59	22.59	0	-0.16(-0.70%)
Nov 12, 2019	22.80	22.80	22.75	22.75	580	-0.35(-1.52%)
Nov 11, 2019		23.10	23.10	23.10	102	+0.00(+0.00%)
Nov 08, 2019	23.10	23.10	23.10	23.10	500	-1.40(-5.71%)
Nov 06, 2019		24.50	24.50	24.50	0	+0.00(+0.00%)
Nov 05, 2019	24.50	24.50	24.50	24.50	176	+0.57(+2.38%)
Nov 04, 2019		23.93	23.93	23.93	16	+0.00(+0.00%)
Nov 01, 2019		23.93	23.93	23.93	118	+0.00(+0.00%)
Oct 31, 2019	23.93	23.93	23.93	23.93	433	+0.37(+1.57%)
Oct 30, 2019		23.56	23.56	23.56	82	+0.00(+0.00%)
Oct 29, 2019		23.56	23.56	23.56	55	+0.00(+0.00%)
Oct 28, 2019		23.56	23.56	23.56	100	+0.00(+0.00%)
Oct 25, 2019		23.56	23.56	23.56	37	+0.00(+0.00%)
Oct 24, 2019	23.56	23.56	23.56	23.56	112	-0.14(-0.59%)
Oct 23, 2019	23.70	23.70	23.70	23.70	103	+0.44(+1.89%)
Oct 22, 2019		23.26	23.26	23.26	5	+0.00(+0.00%)
Oct 21, 2019	23.26	23.26	23.26	23.26	757	-0.10(-0.42%)
Oct 18, 2019		23.36	23.36	23.36	3	+0.00(+0.00%)
Oct 17, 2019	23.36	23.36	23.36	23.36	213	+0.25(+1.08%)
Oct 16, 2019	23.39	23.39	23.11	23.11	361	-2.04(-8.11%)
Oct 15, 2019		25.15	25.15	25.15	76	+0.00(+0.00%)
Oct 14, 2019		25.15	25.15	25.15	123	+0.00(+0.00%)
Oct 10, 2019		25.15	25.15	25.15	0	+0.00(+0.00%)
Oct 09, 2019		25.15	25.15	25.15	66	+0.00(+0.00%)
Oct 08, 2019		25.15	25.15	25.15	4	+0.00(+0.00%)
Oct 07, 2019		25.15	25.15	25.15	31	+0.00(+0.00%)
Oct 04, 2019	24.95	25.15	24.95	25.15	500	+0.57(+2.32%)
Oct 03, 2019	24.58	24.58	24.58	24.58	140	-0.18(-0.73%)
Oct 02, 2019		24.76	24.76	24.76	273	+0.00(+0.00%)
Oct 01, 2019		24.76	24.76	24.76	64	+0.00(+0.00%)
Sep 30, 2019		24.76	24.76	24.76	80	+0.00(+0.00%)
Sep 27, 2019		24.76	24.76	24.76	21	+0.00(+0.00%)
Sep 26, 2019	24.76	24.76	24.76	24.76	194	-0.19(-0.76%)
Sep 25, 2019		24.95	24.95	24.95	79	+0.00(+0.00%)
Sep 20, 2019		24.95	24.95	24.95	0	-0.95(-3.67%)
Sep 19, 2019		25.90	25.90	25.90	28	+0.00(+0.00%)
Sep 18, 2019	25.70	25.90	25.26	25.90	531	+0.05(+0.19%)
Sep 17, 2019		25.85	25.85	25.85	49	+0.00(+0.00%)
Sep 16, 2019	25.85	25.85	25.85	25.85	318	+0.00(+0.00%)
Sep 13, 2019	25.85	25.85	25.85	25.85	100	+1.08(+4.36%)
Sep 12, 2019	24.77	24.77	24.77	24.77	186	-0.31(-1.24%)
Sep 11, 2019		25.08	25.08	25.08	23	+0.00(+0.00%)
Sep 10, 2019	25.08	25.08	25.08	25.08	310	+0.39(+1.59%)
Sep 09, 2019	24.69	24.69	24.69	24.69	582	-0.46(-1.84%)
Sep 06, 2019	25.07	25.15	25.07	25.15	800	+0.62(+2.53%)
Sep 05, 2019	24.59	24.59	24.53	24.53	1,322	+0.83(+3.50%)
Sep 04, 2019		23.70	23.70	23.70	1,175	+0.00(+0.00%)
Sep 03, 2019		23.70	23.70	23.70	63	+0.00(+0.00%)
Aug 30, 2019	23.70	23.70	23.70	23.70	100	+0.36(+1.54%)
Aug 29, 2019	23.50	23.50	23.34	23.34	709	+0.43(+1.88%)
Aug 28, 2019	22.91	23.00	22.91	22.91	275	-0.59(-2.51%)
Aug 27, 2019		23.50	23.50	23.50	54	+0.00(+0.00%)
Aug 26, 2019		23.50	23.50	23.50	60	+0.00(+0.00%)
Aug 23, 2019	23.50	23.50	23.50	23.50	400	-0.03(-0.13%)
Aug 22, 2019	23.53	23.53	23.53	23.53	550	+0.11(+0.47%)
Aug 21, 2019	23.42	23.42	23.42	23.42	1,246	+1.17(+5.26%)
Aug 20, 2019		22.25	22.25	22.25	25	+0.00(+0.00%)
Aug 19, 2019		22.25	22.25	22.25	70	+0.00(+0.00%)
Aug 16, 2019	22.25	22.25	22.25	22.25	500	+0.75(+3.47%)
Aug 15, 2019	21.53	21.58	21.50	21.50	1,433	-1.23(-5.39%)
Aug 14, 2019		22.73	22.73	22.73	46	+0.00(+0.00%)
Aug 13, 2019	22.73	22.73	22.73	22.73	145	-0.24(-1.04%)
Aug 12, 2019	22.97	22.97	22.97	22.97	105	-0.54(-2.30%)
Aug 09, 2019	23.51	23.51	23.51	23.51	400	-0.04(-0.17%)
Aug 08, 2019		23.55	23.55	23.55	157	+0.00(+0.00%)
Aug 07, 2019		23.55	23.55	23.55	35	+0.00(+0.00%)
Aug 06, 2019	23.55	23.55	23.55	23.55	516	-0.23(-0.97%)
Aug 02, 2019		23.78	23.78	23.78	0	+1.13(+4.99%)
Jul 31, 2019		22.65	22.65	22.65	0	-0.87(-3.70%)
Jul 30, 2019		23.52	23.52	23.52	98	+0.00(+0.00%)
Jul 29, 2019	23.09	23.52	23.09	23.52	693	-0.56(-2.33%)
Jul 26, 2019	24.08	24.08	24.08	24.08	500	+0.48(+2.03%)
Jul 25, 2019		23.60	23.60	23.60	2	+0.00(+0.00%)
Jul 24, 2019		23.60	23.60	23.60	101	+0.00(+0.00%)
Jul 23, 2019	23.38	23.64	23.17	23.60	992	+0.45(+1.94%)
Jul 22, 2019	23.15	23.15	23.15	23.15	118	+1.11(+5.04%)
Jul 19, 2019		22.04	22.04	22.04	161	+0.00(+0.00%)
Jul 18, 2019	22.48	22.48	22.04	22.04	673	-0.47(-2.08%)
Jul 17, 2019	22.62	22.62	22.48	22.51	433	-0.69(-2.98%)
Jul 16, 2019	23.22	23.22	23.20	23.20	1,671	+0.05(+0.22%)
Jul 15, 2019		23.15	23.15	23.15	49	+0.00(+0.00%)
Jul 12, 2019	23.15	23.15	23.15	23.15	300	+0.39(+1.70%)
Jul 11, 2019	23.20	23.20	22.76	22.76	404	-0.08(-0.33%)
Jul 10, 2019	23.65	23.65	22.84	22.84	12,422	-0.31(-1.34%)
Jul 09, 2019	23.15	23.15	23.15	23.15	2,392	+0.05(+0.22%)
Jul 08, 2019	23.10	23.10	23.10	23.10	270	-0.45(-1.91%)
Jul 05, 2019	23.75	23.75	23.06	23.55	1,300	-0.93(-3.80%)
Jul 03, 2019		24.48	24.48	24.48	113	+0.00(+0.00%)
Jul 02, 2019		24.48	24.48	24.48	63	+0.00(+0.00%)
Jul 01, 2019	24.48	24.48	24.48	24.48	401	+0.34(+1.41%)
Jun 28, 2019		24.14	24.14	24.14	41	+0.00(+0.00%)
Jun 27, 2019		24.14	24.14	24.14	125	+0.00(+0.00%)
Jun 26, 2019	23.88	24.14	23.88	24.14	732	+0.46(+1.94%)
Jun 25, 2019	23.68	23.68	23.68	23.68	227	+0.22(+0.94%)
Jun 24, 2019		23.46	23.46	23.46	23	+0.00(+0.00%)
Jun 21, 2019		23.46	23.46	23.46	167	+0.00(+0.00%)
Jun 20, 2019	23.46	23.46	23.46	23.46	245	+0.56(+2.45%)
Jun 19, 2019		22.90	22.90	22.90	64	+0.00(+0.00%)
Jun 18, 2019	23.00	23.00	22.90	22.90	674	-0.05(-0.22%)
Jun 17, 2019	22.95	22.95	22.95	22.95	150	+0.67(+3.01%)
Jun 14, 2019	22.55	22.55	21.85	22.28	1,000	-0.75(-3.26%)
Jun 13, 2019	23.04	23.08	23.03	23.03	1,766	-0.17(-0.73%)
Jun 12, 2019	23.20	23.20	23.20	23.20	239	+0.00(+0.00%)
Jun 11, 2019	23.20	23.20	23.20	23.20	1,276	+0.85(+3.80%)
Jun 07, 2019		22.35	22.35	22.35	0	+0.00(+0.00%)
Jun 06, 2019	22.35	22.35	22.35	22.35	136	+0.81(+3.77%)
Jun 05, 2019		21.54	21.54	21.54	2	+0.00(+0.00%)
Jun 04, 2019		21.54	21.54	21.54	29	+0.00(+0.00%)
Jun 03, 2019	21.54	21.54	21.54	21.54	250	+0.29(+1.36%)
May 31, 2019	21.45	21.45	21.25	21.25	600	+0.20(+0.95%)
May 30, 2019	21.05	21.05	21.05	21.05	159	-0.55(-2.55%)
May 29, 2019	21.60	21.60	21.60	21.60	126	-0.20(-0.92%)
May 28, 2019		21.80	21.80	21.80	60	+0.00(+0.00%)
May 23, 2019		21.80	21.80	21.80	0	-1.11(-4.85%)
May 22, 2019		22.91	22.91	22.91	48	+0.00(+0.00%)
May 21, 2019		22.91	22.91	22.91	44	+0.00(+0.00%)
May 20, 2019		22.91	22.91	22.91	116	+0.00(+0.00%)
May 17, 2019		22.91	22.91	22.91	20	+0.00(+0.00%)
May 16, 2019	22.91	22.91	22.91	22.91	1,636	-0.19(-0.82%)
May 15, 2019	22.95	23.10	22.71	23.10	2,225	+1.48(+6.85%)
May 14, 2019		21.62	21.62	21.62	38	+0.00(+0.00%)
May 13, 2019	22.10	22.17	21.62	21.62	734	-1.77(-7.57%)
May 10, 2019	22.64	23.39	22.64	23.39	2,900	+0.64(+2.81%)
May 09, 2019	22.75	22.75	22.75	22.75	302	+0.72(+3.27%)
May 08, 2019	21.95	22.03	21.60	22.03	2,708	+0.62(+2.87%)
May 07, 2019	21.79	21.79	21.41	21.41	2,504	-0.47(-2.16%)
May 06, 2019	21.89	21.89	21.89	21.89	480	-0.52(-2.33%)
May 03, 2019		22.41	22.41	22.41	85	+0.00(+0.00%)