Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.85	54.93	54.35	54.39	6,222	+0.08(+0.15%)
Aug 30, 2023	54.33	54.36	54.30	54.31	2,461	-0.14(-0.26%)
Aug 29, 2023	53.44	54.45	53.40	54.45	8,515	+0.50(+0.93%)
Aug 28, 2023	53.55	53.95	53.48	53.95	8,310	+1.08(+2.04%)
Aug 25, 2023	52.65	52.97	52.25	52.87	8,388	-0.31(-0.58%)
Aug 24, 2023	53.56	53.56	52.95	53.18	4,679	-0.88(-1.62%)
Aug 23, 2023	53.78	54.18	53.78	54.05	4,888	+0.71(+1.34%)
Aug 22, 2023	53.60	53.60	53.09	53.34	13,428	-1.09(-2.00%)
Aug 21, 2023	54.13	54.43	53.95	54.43	5,579	+0.06(+0.10%)
Aug 18, 2023	54.07	54.37	53.93	54.37	3,262	+0.62(+1.15%)
Aug 17, 2023	54.15	54.15	53.69	53.76	2,620	-0.70(-1.28%)
Aug 16, 2023	54.72	55.17	54.34	54.45	7,376	-2.18(-3.84%)
Aug 15, 2023	57.13	57.13	56.55	56.63	5,564	-1.05(-1.82%)
Aug 14, 2023	57.34	57.95	57.23	57.68	5,667	+0.43(+0.75%)
Aug 11, 2023	57.23	57.36	57.01	57.25	4,942	-1.01(-1.73%)
Aug 10, 2023	57.91	58.47	57.91	58.26	3,976	-0.68(-1.16%)
Aug 09, 2023	58.69	59.15	58.56	58.94	8,093	+0.03(+0.05%)
Aug 08, 2023	58.59	58.93	58.47	58.91	3,141	-0.49(-0.82%)
Aug 07, 2023	59.09	59.46	58.91	59.40	13,336	+1.76(+3.05%)
Aug 04, 2023	57.89	58.56	57.64	57.64	5,518	+0.85(+1.50%)
Aug 03, 2023	56.43	56.79	56.38	56.79	2,415	-0.82(-1.43%)
Aug 02, 2023	57.60	57.67	57.53	57.61	5,535	+0.05(+0.09%)
Aug 01, 2023	57.10	57.57	56.99	57.56	5,956	+0.89(+1.56%)
Jul 31, 2023	56.85	56.88	56.55	56.67	12,761	+1.01(+1.82%)
Jul 28, 2023	55.58	55.91	55.58	55.66	6,530	+0.22(+0.40%)
Jul 27, 2023	55.62	55.90	55.07	55.44	4,550	-0.08(-0.14%)
Jul 26, 2023	55.53	55.93	55.50	55.52	37,560	-0.67(-1.19%)
Jul 25, 2023	55.38	56.19	55.33	56.19	5,565	-0.16(-0.28%)
Jul 24, 2023	56.33	56.49	56.20	56.35	9,794	-0.62(-1.10%)
Jul 21, 2023	57.11	57.11	56.75	56.97	11,095	-0.18(-0.31%)
Jul 20, 2023	57.45	57.53	57.11	57.15	3,555	-0.24(-0.42%)
Jul 19, 2023	57.48	57.62	57.19	57.39	11,032	-0.59(-1.02%)
Jul 18, 2023	58.05	58.26	57.90	57.98	6,772	+0.74(+1.29%)
Jul 17, 2023	56.99	57.24	56.79	57.24	5,095	+0.32(+0.56%)
Jul 14, 2023	56.84	57.03	56.71	56.92	3,647	+0.03(+0.05%)
Jul 13, 2023	56.67	56.97	56.50	56.89	10,119	+0.65(+1.16%)
Jul 12, 2023	55.83	56.30	55.67	56.24	37,042	+1.17(+2.12%)
Jul 11, 2023	55.14	55.27	54.86	55.07	9,038	+0.19(+0.35%)
Jul 10, 2023	54.28	54.88	54.19	54.88	9,297	+1.75(+3.29%)
Jul 07, 2023	52.81	53.31	52.81	53.13	4,137	+0.59(+1.12%)
Jul 06, 2023	53.10	53.12	52.40	52.54	9,178	-1.63(-3.01%)
Jul 05, 2023	54.84	54.90	54.04	54.17	4,401	-1.00(-1.81%)
Jul 03, 2023	55.06	55.23	55.00	55.17	5,644	+0.37(+0.68%)
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%)