Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	54.48	54.80	54.48	54.80	14,025	+0.48(+0.88%)
Jun 29, 2023	54.21	54.37	54.14	54.32	15,011	+0.05(+0.09%)
Jun 28, 2023	54.18	54.45	54.13	54.27	4,602	+0.78(+1.46%)
Jun 27, 2023	52.85	53.75	52.71	53.49	10,411	-0.08(-0.15%)
Jun 26, 2023	54.33	54.33	53.20	53.57	6,168	-2.12(-3.81%)
Jun 23, 2023	55.09	55.79	55.09	55.69	3,017	-0.69(-1.22%)
Jun 22, 2023	56.23	56.48	55.97	56.38	2,678	-0.28(-0.49%)
Jun 21, 2023	56.52	56.84	56.41	56.66	4,726	+0.16(+0.29%)
Jun 20, 2023	56.61	56.67	56.11	56.50	14,108	-0.30(-0.53%)
Jun 16, 2023	56.94	57.12	56.24	56.80	10,725	+2.18(+3.99%)
Jun 15, 2023	53.58	54.64	53.34	54.62	17,219	+1.79(+3.40%)
Jun 14, 2023	53.26	53.27	52.83	52.83	5,268	-0.74(-1.39%)
Jun 13, 2023	53.49	53.73	53.37	53.57	13,800	-0.11(-0.20%)
Jun 12, 2023	53.41	53.68	53.35	53.68	10,177	+2.01(+3.90%)
Jun 09, 2023	52.10	52.41	51.61	51.67	5,881	+0.63(+1.24%)
Jun 08, 2023	50.80	51.13	50.71	51.03	6,925	+0.36(+0.72%)
Jun 07, 2023	50.58	50.69	50.30	50.67	47,167	+0.52(+1.04%)
Jun 06, 2023	50.22	50.25	50.08	50.15	40,620	-0.44(-0.87%)
Jun 05, 2023	51.19	51.19	50.39	50.59	8,147	-0.91(-1.77%)
Jun 02, 2023	51.35	51.50	50.99	51.50	15,777	-0.02(-0.04%)
Jun 01, 2023	51.10	51.59	50.91	51.52	33,221	+1.00(+1.98%)
May 31, 2023	51.17	51.17	49.80	50.52	16,801	-1.88(-3.59%)
May 30, 2023	52.80	52.82	52.30	52.40	15,608	-0.68(-1.28%)
May 26, 2023	52.52	53.08	52.51	53.08	22,296	-0.12(-0.23%)
May 25, 2023	53.57	53.57	53.11	53.20	5,355	-0.20(-0.37%)
May 24, 2023	53.58	53.58	53.20	53.40	15,395	-0.67(-1.24%)
May 23, 2023	54.31	54.55	54.07	54.07	14,966	-2.71(-4.77%)
May 22, 2023	56.48	56.94	56.48	56.78	17,790	+0.19(+0.34%)
May 19, 2023	56.69	56.69	56.44	56.59	2,814	-0.29(-0.51%)
May 18, 2023	56.71	56.98	56.45	56.88	40,554	-0.12(-0.21%)
May 17, 2023	56.90	57.00	56.64	57.00	7,482	-0.49(-0.85%)
May 16, 2023	57.51	57.56	57.13	57.49	4,812	-0.60(-1.03%)
May 15, 2023	58.07	58.24	57.97	58.09	9,559	+0.29(+0.50%)
May 12, 2023	57.69	58.57	57.69	57.80	10,761	+1.29(+2.28%)
May 11, 2023	56.21	56.95	56.06	56.51	8,049	-1.35(-2.33%)
May 10, 2023	58.00	58.00	57.60	57.86	4,533	-0.08(-0.14%)
May 09, 2023	56.99	57.94	56.99	57.94	7,511	-0.46(-0.79%)
May 08, 2023	58.80	58.89	58.40	58.40	11,429	-0.30(-0.51%)
May 05, 2023	58.03	58.92	57.85	58.70	12,955	+0.67(+1.15%)
May 04, 2023	58.25	58.36	57.52	58.03	70,331	-0.43(-0.74%)
May 03, 2023	58.93	59.31	58.46	58.46	48,833	+0.22(+0.38%)
May 02, 2023	58.14	58.37	58.10	58.24	18,913	+0.54(+0.94%)
May 01, 2023	57.55	58.45	57.55	57.70	58,745	-0.64(-1.10%)
Apr 28, 2023	58.02	58.63	58.02	58.34	58,839	-0.68(-1.15%)
Apr 27, 2023	59.51	59.51	58.60	59.02	57,743	+0.97(+1.66%)
Apr 26, 2023	58.78	58.78	57.93	58.05	17,927	-2.63(-4.34%)
Apr 25, 2023	60.59	60.90	60.43	60.69	26,614	+0.01(+0.02%)
Apr 24, 2023	60.59	60.76	60.26	60.68	12,032	+0.95(+1.59%)
Apr 21, 2023	59.55	59.73	59.34	59.73	7,639	+0.67(+1.13%)
Apr 20, 2023	59.26	59.57	59.06	59.06	6,245	-0.41(-0.69%)
Apr 19, 2023	59.41	59.59	59.10	59.47	5,501	+0.34(+0.58%)
Apr 18, 2023	58.99	59.37	58.98	59.13	3,797	+0.86(+1.48%)
Apr 17, 2023	58.27	58.44	58.16	58.27	10,112	-0.42(-0.72%)
Apr 14, 2023	58.78	58.80	58.44	58.69	28,324	-0.12(-0.20%)
Apr 13, 2023	58.71	58.82	58.57	58.81	4,296	+1.22(+2.12%)
Apr 12, 2023	57.64	58.00	57.41	57.59	44,918	+0.65(+1.14%)
Apr 11, 2023	57.63	57.68	56.60	56.94	9,937	+0.16(+0.28%)
Apr 10, 2023	57.00	57.00	56.58	56.78	6,950	+0.13(+0.22%)
Apr 06, 2023	55.98	57.00	55.95	56.65	4,605	+0.04(+0.07%)
Apr 05, 2023	57.16	57.16	56.21	56.62	38,589	-3.78(-6.27%)
Apr 04, 2023	60.90	61.36	60.24	60.40	49,885	+0.25(+0.42%)