Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	71.15	71.25	70.25	70.39	5,606	-0.05(-0.07%)
Jan 30, 2024	70.87	70.90	70.12	70.44	6,403	-0.66(-0.93%)
Jan 29, 2024	70.19	71.10	70.19	71.10	10,313	+2.15(+3.12%)
Jan 26, 2024	69.23	69.25	68.58	68.95	28,284	-2.20(-3.09%)
Jan 25, 2024	71.98	71.98	70.82	71.15	34,063	-1.00(-1.39%)
Jan 24, 2024	72.31	72.62	72.10	72.15	6,994	+1.50(+2.12%)
Jan 23, 2024	70.80	70.80	70.10	70.65	13,267	-2.24(-3.07%)
Jan 22, 2024	72.83	73.01	72.77	72.89	8,267	+0.40(+0.55%)
Jan 19, 2024	72.86	72.86	72.06	72.49	25,236	-0.31(-0.43%)
Jan 18, 2024	72.37	73.05	72.28	72.80	14,356	+1.60(+2.25%)
Jan 17, 2024	70.41	71.20	70.41	71.20	9,555	+1.20(+1.71%)
Jan 16, 2024	70.10	70.28	69.68	70.00	9,162	+0.81(+1.18%)
Jan 12, 2024	69.39	69.48	69.04	69.19	20,256	+1.64(+2.44%)
Jan 11, 2024	68.11	68.11	67.28	67.54	7,095	+0.11(+0.16%)
Jan 10, 2024	67.43	67.48	67.13	67.43	9,979	+0.73(+1.09%)
Jan 09, 2024	67.75	67.75	65.45	66.70	11,304	-1.06(-1.56%)
Jan 08, 2024	67.11	67.76	66.97	67.76	21,902	+0.83(+1.24%)
Jan 05, 2024	66.73	67.04	66.47	66.93	4,333	+0.38(+0.56%)
Jan 04, 2024	66.23	67.36	66.08	66.56	65,165	+1.35(+2.06%)
Jan 03, 2024	65.01	65.31	64.56	65.21	29,550	-0.38(-0.59%)
Jan 02, 2024	65.52	65.70	65.14	65.59	29,518	+1.58(+2.47%)
Dec 29, 2023	62.76	64.66	62.76	64.01	3,443	+0.36(+0.56%)
Dec 28, 2023	63.82	63.93	63.38	63.66	13,738	-0.24(-0.38%)
Dec 27, 2023	63.14	63.94	63.14	63.90	6,725	+0.94(+1.49%)
Dec 26, 2023	62.36	63.38	62.36	62.96	6,373	+0.34(+0.54%)
Dec 22, 2023	62.93	62.93	62.62	62.62	28,523	-0.02(-0.03%)
Dec 21, 2023	62.68	62.80	62.53	62.64	6,670	+0.44(+0.71%)
Dec 20, 2023	62.10	62.49	62.10	62.20	32,439	-0.27(-0.43%)
Dec 19, 2023	62.30	62.69	62.23	62.47	23,764	+0.38(+0.61%)
Dec 18, 2023	62.39	62.39	61.87	62.09	5,869	-0.49(-0.78%)
Dec 15, 2023	62.44	62.58	62.20	62.58	28,335	-0.29(-0.45%)
Dec 14, 2023	62.87	63.15	62.71	62.87	13,286	-0.35(-0.56%)
Dec 13, 2023	62.37	63.43	62.32	63.22	74,501	+1.62(+2.63%)
Dec 12, 2023	61.21	61.65	61.21	61.60	17,129	+0.72(+1.18%)
Dec 11, 2023	60.87	61.19	60.77	60.88	2,970	-0.26(-0.43%)
Dec 08, 2023	60.70	61.14	60.70	61.14	5,434	+0.80(+1.33%)
Dec 07, 2023	60.27	60.38	59.85	60.34	7,395	-0.30(-0.49%)
Dec 06, 2023	61.41	61.41	60.64	60.64	6,362	-0.61(-1.00%)
Dec 05, 2023	60.77	61.29	60.69	61.25	5,059	-0.22(-0.36%)
Dec 04, 2023	61.34	61.55	60.92	61.47	15,982	+0.37(+0.60%)
Dec 01, 2023	60.97	61.27	60.92	61.10	8,529	+1.00(+1.66%)
Nov 30, 2023	60.37	60.37	59.89	60.10	3,072	-0.41(-0.68%)
Nov 29, 2023	60.24	60.52	60.24	60.52	1,571	+0.37(+0.61%)
Nov 28, 2023	59.89	60.25	59.89	60.15	32,330	-0.14(-0.23%)
Nov 27, 2023	60.11	60.33	59.81	60.29	7,287	-1.71(-2.76%)
Nov 24, 2023	62.51	62.51	62.00	62.00	6,689	-1.30(-2.05%)
Nov 22, 2023	63.30	63.52	62.75	63.30	5,883	+0.04(+0.07%)
Nov 21, 2023	63.47	63.84	63.10	63.26	7,808	+2.33(+3.82%)
Nov 20, 2023	61.01	61.01	60.77	60.93	3,181	+0.10(+0.16%)
Nov 17, 2023	61.05	61.21	60.83	60.83	6,193	+0.55(+0.91%)
Nov 16, 2023	60.42	60.55	59.82	60.28	8,135	-0.42(-0.70%)
Nov 15, 2023	60.74	61.00	60.70	60.70	6,060	-0.04(-0.06%)
Nov 14, 2023	60.10	60.74	60.00	60.74	13,995	+0.65(+1.07%)
Nov 13, 2023	59.63	60.29	59.63	60.09	15,019	+1.66(+2.83%)
Nov 10, 2023	58.77	58.95	58.37	58.44	4,887	+0.21(+0.36%)
Nov 09, 2023	57.84	58.58	57.80	58.23	8,607	-0.75(-1.27%)
Nov 08, 2023	58.93	59.02	58.59	58.98	38,371	+0.87(+1.50%)
Nov 07, 2023	58.01	58.11	57.89	58.11	7,990	-0.16(-0.27%)
Nov 06, 2023	58.63	58.73	58.19	58.27	8,494	+0.45(+0.78%)
Nov 03, 2023	58.11	58.21	57.03	57.82	10,214	-0.06(-0.10%)
Nov 02, 2023	58.28	58.28	57.59	57.88	12,725	-0.63(-1.08%)
Nov 01, 2023	57.70	58.53	57.66	58.51	31,612	+1.00(+1.74%)
Oct 31, 2023	56.95	57.51	56.95	57.51	6,985	+0.14(+0.24%)
Oct 30, 2023	57.44	57.53	57.10	57.37	9,261	+0.86(+1.52%)
Oct 27, 2023	57.05	57.05	56.07	56.51	7,806	-0.76(-1.33%)
Oct 26, 2023	57.60	57.72	56.87	57.27	33,034	+0.93(+1.65%)
Oct 25, 2023	56.16	57.49	55.02	56.34	54,123	-0.39(-0.69%)
Oct 24, 2023	56.05	56.73	56.05	56.73	9,430	+1.54(+2.80%)
Oct 23, 2023	54.66	55.40	54.44	55.19	46,470	+0.05(+0.08%)
Oct 20, 2023	55.12	55.18	54.95	55.14	34,029	+0.74(+1.36%)
Oct 19, 2023	54.68	54.91	54.35	54.40	12,092	-1.82(-3.24%)
Oct 18, 2023	56.50	56.56	56.22	56.22	7,968	-0.31(-0.55%)
Oct 17, 2023	56.13	56.88	56.13	56.53	6,584	-0.60(-1.05%)
Oct 16, 2023	57.27	57.27	56.57	57.13	35,164	+0.48(+0.85%)
Oct 13, 2023	56.72	56.72	56.17	56.65	32,062	+0.40(+0.71%)
Oct 12, 2023	56.66	56.71	55.95	56.25	8,558	+0.73(+1.32%)
Oct 11, 2023	55.51	55.66	55.30	55.52	7,405	+1.41(+2.60%)
Oct 10, 2023	53.87	54.15	53.46	54.11	16,087	+1.22(+2.31%)
Oct 09, 2023	52.05	52.96	52.05	52.89	8,586	+3.38(+6.84%)
Oct 06, 2023	48.50	49.60	48.50	49.51	10,828	+0.18(+0.35%)
Oct 05, 2023	49.45	49.60	49.27	49.33	6,281	+0.24(+0.49%)
Oct 04, 2023	49.68	49.68	48.77	49.09	5,370	-0.46(-0.93%)
Oct 03, 2023	50.03	50.05	49.55	49.55	7,154	-0.43(-0.86%)
Oct 02, 2023	50.36	50.38	49.96	49.98	10,941	-1.47(-2.86%)
Sep 29, 2023	52.13	52.13	51.45	51.45	5,352	-1.49(-2.81%)
Sep 28, 2023	52.53	53.22	52.53	52.94	5,702	+0.56(+1.07%)
Sep 27, 2023	52.26	52.38	51.95	52.38	3,528	-0.37(-0.70%)
Sep 26, 2023	52.95	53.20	52.54	52.75	7,773	+0.06(+0.12%)
Sep 25, 2023	52.57	52.69	52.69	52.69	6,372	-0.88(-1.63%)
Sep 22, 2023	52.90	53.68	52.90	53.56	6,815	+0.32(+0.60%)
Sep 21, 2023	53.87	53.87	53.24	53.24	4,593	-1.34(-2.46%)
Sep 20, 2023	55.24	55.57	54.58	54.58	17,038	-1.28(-2.29%)
Sep 19, 2023	55.75	55.86	55.53	55.86	3,416	-0.71(-1.26%)
Sep 18, 2023	56.03	56.60	56.03	56.57	64,108	+1.14(+2.06%)
Sep 15, 2023	55.73	55.83	55.27	55.43	11,268	+0.93(+1.71%)
Sep 14, 2023	54.55	54.80	54.31	54.50	10,732	+0.26(+0.47%)
Sep 13, 2023	54.38	54.38	54.24	54.24	1,118	-0.48(-0.89%)
Sep 12, 2023	54.56	54.91	54.48	54.73	4,747	+0.66(+1.22%)
Sep 11, 2023	54.00	54.15	53.83	54.07	11,673	+1.68(+3.21%)
Sep 08, 2023	52.31	52.44	52.23	52.39	3,136	-0.30(-0.57%)
Sep 07, 2023	52.30	52.69	51.93	52.69	10,210	-0.27(-0.50%)
Sep 06, 2023	53.03	53.03	52.73	52.95	5,072	-0.30(-0.57%)
Sep 05, 2023	53.50	53.64	53.02	53.26	9,234	-0.37(-0.68%)
Sep 01, 2023	54.59	54.59	53.62	53.62	4,358	-0.77(-1.41%)
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%)
Jun 15, 2023	53.58	54.64	53.34	54.62	17,219	-3.78(-6.47%)
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%)
Apr 03, 2023	60.30	60.62	59.95	60.15	19,144	+0.68(+1.15%)
Mar 31, 2023	59.87	59.94	59.44	59.47	7,458	+0.13(+0.21%)
Mar 30, 2023	58.92	59.35	58.64	59.34	8,950	+0.09(+0.15%)
Mar 29, 2023	59.19	59.25	58.70	59.25	16,397	-0.14(-0.24%)
Mar 28, 2023	59.26	59.48	59.10	59.39	31,878	+0.82(+1.40%)
Mar 27, 2023	58.38	58.74	58.28	58.57	16,975	+1.88(+3.31%)
Mar 24, 2023	56.22	56.72	56.00	56.69	25,060	+0.38(+0.68%)
Mar 23, 2023	56.60	57.06	56.24	56.31	16,210	+0.74(+1.33%)
Mar 22, 2023	55.10	55.89	54.86	55.57	9,285	+0.10(+0.18%)
Mar 21, 2023	55.94	56.00	55.15	55.47	36,806	+1.82(+3.39%)
Mar 20, 2023	53.12	53.65	53.11	53.65	10,038	+3.15(+6.24%)
Mar 17, 2023	51.01	51.21	50.30	50.50	13,805	-2.25(-4.27%)
Mar 16, 2023	50.85	52.78	50.78	52.75	10,489	+0.57(+1.09%)
Mar 15, 2023	51.88	53.17	51.38	52.18	30,305	-2.90(-5.27%)
Mar 14, 2023	54.94	55.45	54.80	55.08	15,172	+2.12(+4.01%)
Mar 13, 2023	52.12	53.01	52.05	52.96	18,261	-1.03(-1.92%)
Mar 10, 2023	53.72	54.10	53.72	53.99	5,256	-0.13(-0.25%)
Mar 09, 2023	53.95	54.64	53.95	54.12	10,622	-0.45(-0.83%)
Mar 08, 2023	54.82	54.82	54.32	54.58	16,491	+0.53(+0.98%)
Mar 07, 2023	55.25	55.25	54.03	54.05	16,220	-0.72(-1.31%)
Mar 06, 2023	54.52	54.98	54.40	54.77	15,848	+1.92(+3.63%)
Mar 03, 2023	52.81	52.99	52.59	52.85	7,987	+0.44(+0.84%)
Mar 02, 2023	51.96	52.42	51.95	52.41	49,306	-0.09(-0.17%)
Mar 01, 2023	51.87	52.67	51.69	52.50	52,949	+1.62(+3.17%)
Feb 28, 2023	51.00	51.09	50.75	50.88	11,825	-0.93(-1.79%)
Feb 27, 2023	51.74	51.92	51.62	51.81	10,495	+0.16(+0.30%)
Feb 24, 2023	51.80	51.80	51.55	51.65	4,597	-0.41(-0.79%)
Feb 23, 2023	51.77	52.10	51.60	52.06	23,221	-0.69(-1.30%)
Feb 22, 2023	52.77	52.77	51.82	52.75	64,392	-2.19(-3.99%)
Feb 21, 2023	54.71	54.97	54.65	54.94	23,128	+1.39(+2.60%)
Feb 17, 2023	52.64	53.55	52.57	53.55	27,320	+0.63(+1.20%)
Feb 16, 2023	52.45	53.13	52.29	52.92	87,688	+1.34(+2.59%)
Feb 15, 2023	51.16	51.58	50.92	51.58	17,976	+0.53(+1.05%)
Feb 14, 2023	51.13	51.13	50.61	51.05	17,096	+0.55(+1.10%)
Feb 13, 2023	50.58	50.58	50.16	50.49	30,124	+1.26(+2.56%)
Feb 10, 2023	49.11	49.50	48.76	49.23	33,769	+0.68(+1.40%)
Feb 09, 2023	48.88	49.03	48.48	48.55	42,849	+0.23(+0.47%)
Feb 08, 2023	47.95	48.46	47.95	48.32	38,060	-0.04(-0.09%)
Feb 07, 2023	48.00	48.49	47.76	48.37	6,440	-0.02(-0.05%)
Feb 06, 2023	48.45	48.57	48.23	48.39	18,889	-0.52(-1.07%)
Feb 03, 2023	48.96	49.38	48.88	48.91	25,380	-0.19(-0.38%)
Feb 02, 2023	48.76	49.34	48.76	49.10	79,337	+0.92(+1.92%)