Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	30.94	31.21	30.67	30.68	23,438	-1.18(-3.70%)
Sep 29, 2022	31.42	32.21	31.23	31.86	21,063	+0.58(+1.85%)
Sep 28, 2022	30.64	31.43	30.38	31.28	4,754	+0.75(+2.46%)
Sep 27, 2022	30.50	30.69	30.31	30.53	20,399	-0.67(-2.15%)
Sep 26, 2022	31.31	31.37	30.97	31.20	130,473	+1.30(+4.35%)
Sep 23, 2022	30.33	30.37	29.83	29.90	10,996	-2.00(-6.27%)
Sep 22, 2022	31.91	32.01	31.40	31.90	172,298	-0.29(-0.90%)
Sep 21, 2022	32.79	32.82	32.02	32.19	21,220	+2.30(+7.71%)
Sep 20, 2022	29.72	29.99	29.67	29.89	7,260	-0.24(-0.81%)
Sep 19, 2022	29.99	30.13	29.97	30.13	7,052	+1.14(+3.93%)
Sep 16, 2022	28.40	29.43	28.40	28.99	9,829	+0.06(+0.21%)
Sep 15, 2022	28.91	29.10	28.87	28.93	5,904	-0.53(-1.80%)
Sep 14, 2022	29.76	29.79	29.32	29.46	11,487	-0.70(-2.34%)
Sep 13, 2022	30.77	30.98	30.11	30.16	23,419	-1.62(-5.08%)
Sep 12, 2022	31.92	31.92	31.78	31.78	6,176	+0.81(+2.62%)
Sep 09, 2022	31.31	31.31	30.87	30.97	71,035	+0.27(+0.88%)
Sep 08, 2022	30.64	30.70	30.39	30.70	8,543	+0.05(+0.16%)
Sep 07, 2022	30.48	30.65	30.31	30.65	17,360	-0.18(-0.58%)
Sep 06, 2022	31.07	31.07	30.59	30.83	14,536	+1.01(+3.39%)
Sep 02, 2022	30.30	30.52	29.64	29.82	9,009	+0.01(+0.03%)
Sep 01, 2022	30.12	30.17	29.57	29.81	6,639	-1.87(-5.90%)
Aug 31, 2022	31.71	31.84	31.30	31.68	14,659	-0.26(-0.81%)
Aug 30, 2022	32.06	32.13	31.94	31.94	17,754	-0.65(-1.99%)
Aug 29, 2022	32.93	32.94	32.37	32.59	6,240	-0.37(-1.12%)
Aug 26, 2022	34.03	34.14	32.96	32.96	22,217	+0.13(+0.40%)
Aug 25, 2022	32.90	33.15	32.83	32.83	7,934	+0.54(+1.67%)
Aug 24, 2022	32.30	32.46	32.25	32.29	9,057	-0.46(-1.40%)
Aug 23, 2022	32.84	32.97	32.73	32.75	28,877	+0.35(+1.08%)
Aug 22, 2022	32.57	32.61	32.35	32.40	32,363	-1.25(-3.71%)
Aug 19, 2022	34.06	34.06	33.62	33.65	5,894	-0.72(-2.09%)
Aug 18, 2022	35.28	35.28	34.36	34.37	3,636	-1.09(-3.07%)
Aug 17, 2022	35.42	35.62	35.33	35.46	7,036	-0.25(-0.70%)
Aug 16, 2022	36.09	36.12	35.70	35.71	15,834	+1.22(+3.54%)
Aug 15, 2022	34.18	34.53	34.04	34.49	10,149	+0.15(+0.43%)
Aug 12, 2022	34.29	34.37	33.98	34.34	4,929	-0.09(-0.28%)
Aug 11, 2022	33.65	34.53	33.36	34.44	9,721	+0.82(+2.45%)
Aug 10, 2022	33.80	33.89	33.53	33.62	16,804	+0.07(+0.19%)
Aug 09, 2022	33.85	34.09	33.55	33.55	41,986	-0.51(-1.50%)
Aug 08, 2022	34.13	35.30	34.06	34.06	23,726	-0.23(-0.67%)
Aug 05, 2022	35.37	35.37	33.62	34.29	20,545	-4.41(-11.40%)
Aug 04, 2022	39.02	39.02	38.43	38.70	67,361	-1.10(-2.77%)
Aug 03, 2022	40.00	40.00	39.45	39.80	7,457	+0.45(+1.15%)
Aug 02, 2022	39.16	39.51	39.12	39.35	20,380	+0.97(+2.53%)
Aug 01, 2022	38.41	38.73	38.35	38.38	12,769	+1.82(+4.98%)
Jul 29, 2022	36.26	36.60	36.26	36.56	6,013	-0.83(-2.22%)
Jul 28, 2022	37.10	37.47	36.92	37.39	9,185	-0.26(-0.69%)
Jul 27, 2022	36.83	37.67	36.60	37.65	15,330	+1.73(+4.80%)
Jul 26, 2022	36.14	36.14	35.88	35.92	9,195	-0.66(-1.79%)
Jul 25, 2022	36.56	36.70	36.45	36.58	15,106	-0.17(-0.46%)
Jul 22, 2022	37.16	37.16	36.75	36.75	1,988	+0.03(+0.08%)
Jul 21, 2022	37.06	37.22	36.70	36.72	10,738	-1.52(-3.97%)
Jul 20, 2022	38.73	38.73	38.16	38.24	18,946	-1.18(-2.99%)
Jul 19, 2022	39.31	39.43	39.23	39.42	37,168	+1.34(+3.52%)
Jul 18, 2022	38.91	39.03	38.08	38.08	55,173	+0.47(+1.25%)
Jul 15, 2022	37.42	37.94	37.39	37.61	6,976	+1.46(+4.04%)
Jul 14, 2022	35.91	36.15	35.55	36.15	19,949	-1.36(-3.63%)
Jul 13, 2022	37.45	37.80	37.17	37.51	22,840	-0.54(-1.42%)
Jul 12, 2022	38.64	38.74	38.05	38.05	6,845	+0.15(+0.40%)
Jul 11, 2022	38.37	38.52	37.90	37.90	7,192	-1.69(-4.26%)
Jul 08, 2022	38.87	40.08	38.87	39.59	8,614	+0.05(+0.14%)
Jul 07, 2022	38.93	39.53	38.93	39.53	16,120	+1.35(+3.54%)
Jul 06, 2022	38.30	38.30	37.42	38.18	43,282	-1.03(-2.62%)
Jul 05, 2022	37.59	39.30	37.03	39.21	26,927	-5.49(-12.29%)