Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2016		15.79	15.79	15.79	0	+0.07(+0.45%)
Apr 27, 2016	15.92	15.92	15.72	15.72	1,472	+0.12(+0.77%)
Apr 20, 2016		15.60	15.60	15.60	23	+0.01(+0.06%)
Apr 19, 2016	15.68	15.70	15.59	15.59	1,495	+0.15(+0.97%)
Apr 18, 2016	15.28	15.44	15.28	15.44	2,300	+0.22(+1.48%)
Apr 15, 2016	15.22	15.25	15.21	15.21	4,325	-0.28(-1.80%)
Apr 13, 2016		15.49	15.49	15.49	32	+0.23(+1.53%)
Apr 12, 2016	15.35	15.35	15.26	15.26	616	+0.14(+0.95%)
Apr 08, 2016		15.12	15.12	15.12	0	-0.03(-0.22%)
Apr 07, 2016	15.15	15.15	15.15	15.15	191	-0.48(-3.09%)
Apr 06, 2016	15.42	15.63	15.42	15.63	3,920	+0.37(+2.44%)
Apr 05, 2016	15.26	15.26	15.26	15.26	2,129	-0.69(-4.33%)
Apr 04, 2016	15.95	15.95	15.95	15.95	2,217	+0.07(+0.44%)
Apr 01, 2016	15.82	15.93	15.82	15.88	1,201	+0.17(+1.08%)
Mar 30, 2016		15.71	15.71	15.71	52	+0.48(+3.15%)
Mar 29, 2016	15.23	15.23	15.23	15.23	476	-0.02(-0.13%)
Mar 28, 2016	15.50	15.50	15.25	15.25	975	-0.12(-0.79%)
Mar 24, 2016		15.37	15.37	15.37	0	+0.02(+0.14%)
Mar 23, 2016	15.18	15.35	15.18	15.35	2,200	+0.31(+2.06%)
Mar 21, 2016		15.04	15.04	15.04	0	-0.51(-3.28%)
Mar 17, 2016		15.55	15.55	15.55	82	+0.23(+1.50%)
Mar 16, 2016	15.14	15.32	15.14	15.32	3,997	+0.32(+2.13%)
Mar 15, 2016	15.00	15.00	15.00	15.00	163	+0.00(+0.00%)
Mar 14, 2016	15.00	15.00	15.00	15.00	420	+0.03(+0.20%)
Mar 11, 2016	14.97	14.97	14.97	14.97	1,571	+0.30(+2.04%)
Mar 10, 2016	14.34	14.67	14.34	14.67	1,592	-0.04(-0.27%)
Mar 09, 2016	14.71	14.71	14.71	14.71	113	+0.17(+1.16%)
Mar 08, 2016	14.55	14.73	14.54	14.54	773	-0.20(-1.35%)
Mar 07, 2016	14.74	14.74	14.74	14.74	1,807	-0.53(-3.48%)
Mar 04, 2016		14.89	14.89	15.27	45	+0.38(+2.56%)
Mar 03, 2016		14.89	14.89	14.89	45	+0.16(+1.09%)
Mar 02, 2016	14.69	14.73	14.69	14.73	1,800	-0.38(-2.51%)
Mar 01, 2016	15.10	15.15	15.01	15.11	13,289	+0.74(+5.15%)
Feb 29, 2016	14.37	14.37	14.37	14.37	292	+0.34(+2.43%)
Feb 26, 2016	13.96	14.11	13.96	14.03	9,244	+0.22(+1.59%)
Feb 25, 2016	13.70	13.81	13.70	13.81	1,075	+0.49(+3.68%)
Feb 24, 2016	13.32	13.32	13.32	13.32	100	-0.50(-3.62%)
Feb 23, 2016	13.93	13.93	13.82	13.82	4,743	-0.03(-0.21%)
Feb 22, 2016	13.85	13.85	13.85	13.85	157	+0.05(+0.36%)
Feb 19, 2016	13.72	13.80	13.72	13.80	716	-0.24(-1.71%)
Feb 18, 2016	13.90	14.04	13.90	14.04	1,111	+0.10(+0.72%)
Feb 17, 2016	13.81	13.94	13.76	13.94	1,008	+0.45(+3.34%)
Feb 16, 2016	13.49	13.49	13.49	13.49	595	+0.81(+6.39%)
Feb 12, 2016		12.68	12.68	12.68	0	-0.03(-0.24%)
Feb 09, 2016		12.71	12.71	12.71	159	-0.08(-0.66%)
Feb 08, 2016	12.89	12.89	12.79	12.79	541	-0.71(-5.22%)
Feb 05, 2016	13.52	13.61	13.50	13.50	396	-1.10(-7.53%)
Feb 03, 2016		14.60	14.60	14.60	0	+0.48(+3.40%)
Feb 02, 2016	14.21	14.28	14.12	14.12	430	-0.04(-0.28%)
Jan 29, 2016		14.16	14.16	14.16	3	+0.67(+4.97%)
Jan 28, 2016	13.39	13.49	13.39	13.49	749	-0.01(-0.07%)
Jan 27, 2016	13.74	13.74	13.50	13.50	2,273	+0.25(+1.89%)
Jan 26, 2016	13.08	13.29	13.08	13.25	5,677	+0.35(+2.71%)
Jan 25, 2016	12.96	13.03	12.90	12.90	5,215	+0.06(+0.47%)
Jan 22, 2016	12.94	12.94	12.68	12.84	6,904	+0.71(+5.85%)
Jan 21, 2016	12.13	12.13	12.13	12.13	511	+0.04(+0.33%)
Jan 20, 2016	12.21	12.21	12.09	12.09	2,909	-0.41(-3.28%)
Jan 19, 2016	12.54	12.54	12.41	12.50	2,435	+0.52(+4.34%)
Jan 15, 2016		11.98	11.98	11.98	0	-0.24(-1.96%)
Jan 14, 2016	12.39	12.39	12.22	12.22	2,026	-0.43(-3.40%)
Jan 13, 2016	12.78	12.78	12.65	12.65	1,862	-0.17(-1.33%)
Jan 12, 2016	12.75	12.82	12.75	12.82	1,060	+0.14(+1.10%)
Jan 08, 2016		12.68	12.68	12.68	31	+0.24(+1.93%)
Jan 07, 2016	12.29	12.44	12.29	12.44	352	-0.58(-4.45%)
Jan 06, 2016	13.02	13.02	13.02	13.02	446	-0.21(-1.59%)
Jan 05, 2016	13.12	13.23	13.12	13.23	3,000	+0.08(+0.61%)
Jan 04, 2016	13.06	13.15	12.87	13.15	6,898	-0.01(-0.08%)
Dec 31, 2015		13.16	13.16	13.16	0	-0.39(-2.87%)
Dec 30, 2015	13.55	13.55	13.55	13.55	4,306	+0.02(+0.14%)
Dec 24, 2015		13.53	13.53	13.53	0	+0.30(+2.28%)
Dec 22, 2015		13.23	13.23	13.23	75	+0.04(+0.29%)
Dec 21, 2015	13.41	13.41	13.19	13.19	2,076	-0.13(-0.98%)
Dec 18, 2015	13.32	13.32	13.32	13.32	329	-0.23(-1.70%)
Dec 17, 2015	13.55	13.55	13.55	13.55	191	-0.10(-0.73%)
Dec 16, 2015	13.48	13.65	13.48	13.65	2,793	+0.37(+2.82%)
Dec 14, 2015		13.28	13.28	13.28	0	+0.08(+0.61%)
Dec 11, 2015	13.27	13.27	13.19	13.20	774	-0.21(-1.53%)
Dec 10, 2015	13.40	13.40	13.40	13.40	281	+0.03(+0.22%)
Dec 09, 2015	13.50	13.50	13.34	13.37	4,180	+0.03(+0.22%)
Dec 07, 2015		13.34	13.34	13.34	30	+0.32(+2.46%)
Dec 04, 2015	12.96	13.02	12.96	13.02	1,580	+0.25(+1.96%)
Dec 03, 2015	12.80	12.80	12.76	12.77	1,951	+0.22(+1.75%)
Dec 02, 2015	12.55	12.55	12.55	12.55	201	-0.06(-0.48%)
Nov 30, 2015		12.61	12.61	12.61	16	-0.14(-1.10%)
Nov 27, 2015	12.75	12.75	12.75	12.75	585	-0.01(-0.08%)
Nov 25, 2015		12.76	12.76	12.76	0	+0.29(+2.28%)
Nov 24, 2015	12.36	12.47	12.36	12.47	2,053	+0.00(+0.04%)
Nov 23, 2015	12.45	12.47	12.45	12.47	1,002	+0.04(+0.32%)
Nov 19, 2015		12.43	12.43	12.43	87	+0.20(+1.64%)
Nov 18, 2015	12.29	12.29	12.23	12.23	880	+0.04(+0.33%)
Nov 17, 2015	12.19	12.19	12.19	12.19	1,000	+0.68(+5.91%)
Nov 13, 2015		11.51	11.51	11.51	0	-0.14(-1.19%)
Nov 12, 2015	11.65	11.65	11.65	11.65	242	-0.53(-4.36%)
Nov 11, 2015	12.23	12.23	12.18	12.18	747	-0.47(-3.72%)
Nov 10, 2015	13.13	13.13	12.64	12.65	10,580	-0.53(-4.02%)
Nov 09, 2015	13.33	13.33	13.09	13.18	11,322	+0.27(+2.06%)
Nov 05, 2015		12.91	12.91	12.91	0	+0.76(+6.29%)
Nov 04, 2015	12.30	12.30	12.13	12.15	592	-0.71(-5.52%)
Nov 02, 2015		12.86	12.86	12.86	0	+0.35(+2.80%)
Oct 30, 2015	12.51	12.51	12.51	12.51	300	+0.24(+1.96%)
Oct 29, 2015	12.27	12.31	12.27	12.27	2,519	+0.11(+0.90%)
Oct 28, 2015	12.08	12.16	12.08	12.16	1,769	+0.16(+1.33%)
Oct 27, 2015	11.99	12.02	11.98	12.00	4,000	-0.13(-1.07%)
Oct 26, 2015	12.16	12.16	12.13	12.13	4,873	+0.05(+0.41%)
Oct 23, 2015	12.02	12.15	12.02	12.08	2,243	-0.02(-0.17%)
Oct 22, 2015	12.10	12.10	12.10	12.10	645	-0.27(-2.18%)
Oct 21, 2015	12.35	12.37	12.35	12.37	1,884	+0.36(+3.00%)
Oct 20, 2015	12.01	12.01	12.01	12.01	363	+0.06(+0.50%)
Oct 19, 2015	11.96	11.96	11.95	11.95	802	-0.14(-1.16%)
Oct 16, 2015	12.09	12.09	12.09	12.09	817	+0.06(+0.50%)
Oct 15, 2015	11.95	12.11	11.95	12.03	2,844	-0.14(-1.15%)
Oct 13, 2015		12.17	12.17	12.17	15	-0.46(-3.64%)
Oct 12, 2015	12.63	12.63	12.63	12.63	444	-0.16(-1.25%)
Oct 09, 2015	12.82	12.82	12.79	12.79	817	+0.03(+0.24%)
Oct 08, 2015	12.74	12.76	12.74	12.76	831	+0.10(+0.79%)
Oct 06, 2015		12.66	12.66	12.66	0	+0.11(+0.88%)
Oct 05, 2015	12.52	12.55	12.52	12.55	4,799	-0.31(-2.41%)
Oct 02, 2015	12.66	12.86	12.66	12.86	1,439	+0.26(+2.10%)
Oct 01, 2015	12.60	12.60	12.60	12.60	384	+0.41(+3.32%)
Sep 30, 2015	12.10	12.19	12.09	12.19	1,737	+0.71(+6.18%)
Sep 28, 2015		11.48	11.48	11.48	0	-0.45(-3.77%)
Sep 25, 2015	11.93	11.93	11.93	11.93	125	+0.06(+0.51%)
Sep 23, 2015		11.87	11.87	11.87	0	+0.24(+2.06%)
Sep 22, 2015	11.78	11.78	11.63	11.63	2,224	-0.92(-7.33%)
Sep 21, 2015	12.58	12.58	12.55	12.55	551	-0.23(-1.80%)
Sep 18, 2015	12.89	12.89	12.78	12.78	2,386	-0.22(-1.69%)
Sep 17, 2015	13.00	13.00	13.00	13.00	129	+0.07(+0.54%)
Sep 16, 2015	12.95	12.95	12.93	12.93	8,237	+0.22(+1.73%)
Sep 15, 2015	12.71	12.71	12.71	12.71	315	+0.07(+0.55%)
Sep 14, 2015	12.61	12.64	12.57	12.64	828	+0.02(+0.16%)
Sep 11, 2015	12.56	12.62	12.55	12.62	5,325	-0.13(-1.02%)
Sep 10, 2015	12.80	12.81	12.75	12.75	796	+0.32(+2.57%)
Sep 09, 2015	12.49	12.49	12.43	12.43	5,254	+0.06(+0.49%)
Sep 08, 2015	12.37	12.37	12.37	12.37	136	+0.38(+3.13%)
Sep 04, 2015		11.99	11.99	11.99	0	-0.40(-3.23%)
Sep 03, 2015	12.40	12.45	12.39	12.39	1,552	+0.38(+3.18%)
Sep 02, 2015	11.93	12.06	11.93	12.01	555	-0.06(-0.48%)
Sep 01, 2015	12.07	12.07	12.07	12.07	208	-0.14(-1.15%)
Aug 31, 2015	12.21	12.21	12.21	12.21	260	-0.07(-0.59%)
Aug 28, 2015	12.28	12.28	12.28	12.28	160	-0.06(-0.47%)
Aug 27, 2015	12.31	12.37	12.31	12.34	4,221	+0.23(+1.90%)
Aug 26, 2015	12.06	12.11	11.97	12.11	100,997	+0.46(+3.95%)
Aug 25, 2015	11.91	11.91	11.65	11.65	2,832	+0.06(+0.52%)
Aug 24, 2015	11.61	11.80	11.46	11.59	2,601	+0.07(+0.61%)
Aug 21, 2015	11.72	11.72	11.52	11.52	10,253	-0.06(-0.48%)
Aug 20, 2015	11.58	11.58	11.58	11.58	318	-0.57(-4.72%)
Aug 19, 2015	12.15	12.15	12.15	12.15	737	-0.17(-1.38%)
Aug 18, 2015	12.32	12.32	12.32	12.32	437	+0.06(+0.49%)
Aug 17, 2015	12.27	12.27	12.26	12.26	1,150	-0.13(-1.05%)
Aug 14, 2015	12.32	12.45	12.32	12.39	1,485	+0.24(+1.95%)
Aug 13, 2015	12.20	12.20	12.15	12.15	988	+0.14(+1.19%)
Aug 12, 2015	12.08	12.08	12.01	12.01	3,147	-0.25(-2.04%)
Aug 11, 2015	12.26	12.26	12.26	12.26	324	-0.04(-0.32%)
Aug 10, 2015	12.31	12.36	12.30	12.30	971	+0.20(+1.65%)
Aug 07, 2015	12.03	12.10	12.03	12.10	240	+0.14(+1.17%)
Aug 06, 2015	11.76	11.96	11.73	11.96	2,650	+0.64(+5.65%)
Aug 05, 2015	11.37	11.37	11.32	11.32	373	-0.02(-0.18%)
Aug 04, 2015	11.36	11.40	11.28	11.34	10,967	+0.36(+3.28%)
Aug 03, 2015	11.04	11.06	10.95	10.98	3,326	+0.07(+0.64%)
Jul 31, 2015	10.84	10.91	10.84	10.91	10,832	+0.19(+1.77%)
Jul 30, 2015	10.72	10.72	10.71	10.72	942	+0.12(+1.13%)
Jul 29, 2015	10.64	10.64	10.60	10.60	6,544	-0.27(-2.48%)
Jul 28, 2015	10.87	10.87	10.87	10.87	507	+0.24(+2.25%)
Jul 27, 2015	10.63	10.63	10.63	10.63	360	-0.32(-2.92%)
Jul 24, 2015	10.91	10.95	10.91	10.95	3,550	+0.27(+2.53%)
Jul 23, 2015	10.73	10.74	10.68	10.68	7,201	+0.01(+0.09%)
Jul 22, 2015	10.64	10.68	10.63	10.67	2,422	-0.05(-0.47%)
Jul 21, 2015	10.74	10.78	10.70	10.72	2,983	+0.03(+0.28%)
Jul 20, 2015	10.66	10.69	10.65	10.69	613	+0.11(+1.04%)
Jul 17, 2015	10.58	10.58	10.57	10.58	3,865	-0.06(-0.56%)
Jul 16, 2015	10.62	10.64	10.62	10.64	2,384	+0.39(+3.80%)
Jul 15, 2015	10.27	10.34	10.25	10.25	10,158	-0.04(-0.36%)
Jul 14, 2015	10.26	10.31	10.26	10.29	1,251	-0.09(-0.89%)
Jul 13, 2015	10.45	10.45	10.38	10.38	3,015	-0.06(-0.61%)
Jul 10, 2015	10.47	10.47	10.44	10.44	3,236	+0.44(+4.44%)
Jul 09, 2015	9.980	10.01	9.940	10.00	1,902	+0.24(+2.47%)
Jul 08, 2015	9.922	9.922	9.740	9.759	2,106	-0.34(-3.35%)
Jul 07, 2015	9.880	10.10	9.880	10.10	6,559	-0.06(-0.61%)
Jul 06, 2015	10.26	10.26	10.15	10.16	3,294	-0.21(-2.03%)
Jul 02, 2015		10.37	10.37	10.37	0	+0.05(+0.48%)
Jul 01, 2015	10.46	10.49	10.28	10.32	7,502	+0.24(+2.38%)
Jun 30, 2015	10.22	10.22	10.08	10.08	10,625	-0.05(-0.49%)
Jun 29, 2015	10.15	10.15	10.13	10.13	972	-0.24(-2.31%)
Jun 26, 2015	10.40	10.48	10.37	10.37	17,595	-0.01(-0.10%)
Jun 25, 2015	10.42	10.43	10.32	10.38	35,777	-0.07(-0.67%)
Jun 24, 2015	10.45	10.45	10.45	10.45	388	-0.24(-2.25%)
Jun 23, 2015	10.69	10.69	10.69	10.69	532	-0.06(-0.56%)
Jun 22, 2015	10.71	10.78	10.71	10.75	6,391	+0.33(+3.17%)
Jun 19, 2015	10.39	10.47	10.37	10.42	5,157	+0.10(+0.97%)
Jun 18, 2015	10.24	10.44	10.24	10.32	38,708	-0.02(-0.19%)
Jun 17, 2015	10.35	10.35	10.20	10.34	22,333	-0.19(-1.80%)
Jun 16, 2015	10.54	10.54	10.49	10.53	24,582	+0.24(+2.31%)
Jun 15, 2015	10.28	10.36	10.28	10.29	2,796	-0.28(-2.63%)
Jun 12, 2015	10.58	10.60	10.56	10.57	28,918	-0.28(-2.58%)
Jun 11, 2015	10.84	10.90	10.82	10.85	1,232	-0.12(-1.09%)
Jun 10, 2015	11.00	11.00	10.97	10.97	6,792	+0.47(+4.48%)
Jun 09, 2015	10.41	10.52	10.41	10.50	2,894	+0.11(+1.06%)
Jun 08, 2015	10.39	10.40	10.35	10.39	5,591	-0.01(-0.10%)
Jun 05, 2015	10.41	10.45	10.40	10.40	2,695	-0.15(-1.40%)
Jun 04, 2015	10.59	10.64	10.55	10.55	8,197	-0.32(-2.97%)
Jun 03, 2015	10.71	10.90	10.71	10.87	3,451	+0.16(+1.53%)
Jun 02, 2015	10.67	10.80	10.67	10.71	9,461	+0.36(+3.52%)
Jun 01, 2015	10.41	10.41	10.31	10.34	58,691	-0.23(-2.16%)
May 29, 2015	10.60	10.60	10.57	10.57	1,197	-0.11(-1.03%)
May 28, 2015	10.68	10.68	10.64	10.68	17,797	-0.17(-1.57%)
May 27, 2015	10.72	10.85	10.72	10.85	12,207	+0.35(+3.37%)
May 26, 2015	10.61	10.61	10.50	10.50	2,770	-0.31(-2.90%)
May 22, 2015		10.81	10.81	10.81	0	-0.37(-3.31%)
May 21, 2015	11.12	11.18	11.11	11.18	9,604	+0.14(+1.26%)
May 20, 2015	11.03	11.08	10.99	11.04	17,029	-0.14(-1.23%)
May 19, 2015	11.24	11.26	11.18	11.18	449	+0.06(+0.57%)
May 18, 2015	11.10	11.14	11.07	11.12	11,884	-0.06(-0.58%)
May 15, 2015	11.25	11.25	11.17	11.18	2,532	+0.18(+1.64%)
May 14, 2015	11.01	11.02	10.98	11.00	4,927	+0.31(+2.90%)
May 13, 2015	10.84	10.84	10.68	10.69	4,159	-0.14(-1.29%)
May 12, 2015	10.88	10.93	10.82	10.83	5,622	-0.01(-0.09%)
May 11, 2015	10.97	10.97	10.84	10.84	1,083	+0.09(+0.84%)
May 08, 2015	10.79	10.80	10.75	10.75	1,760	+0.06(+0.56%)
May 07, 2015	10.58	10.72	10.56	10.69	9,364	+0.57(+5.63%)
May 06, 2015	10.22	10.22	10.11	10.12	7,334	+0.00(+0.00%)
May 05, 2015	10.38	10.38	10.12	10.12	2,344	-0.06(-0.59%)
May 04, 2015	10.19	10.19	10.18	10.18	1,257	-0.08(-0.78%)