Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	110.91	111.78	109.88	109.88	12,329	-2.52(-2.24%)
Apr 29, 2024	111.70	112.50	111.54	112.40	8,751	+0.64(+0.58%)
Apr 26, 2024	110.30	112.51	110.30	111.76	24,568	+1.32(+1.19%)
Apr 25, 2024	107.08	110.44	107.03	110.44	13,296	-0.95(-0.85%)
Apr 24, 2024	111.21	112.25	110.81	111.39	78,542	+0.33(+0.29%)
Apr 23, 2024	110.00	111.06	109.79	111.06	35,599	+1.84(+1.68%)
Apr 22, 2024	108.54	109.25	108.14	109.22	14,760	+2.59(+2.43%)
Apr 19, 2024	107.45	108.33	106.58	106.63	11,860	-0.99(-0.92%)
Apr 18, 2024	107.64	110.12	106.59	107.62	80,658	-4.63(-4.12%)
Apr 17, 2024	113.80	113.86	111.79	112.25	38,630	-3.55(-3.07%)
Apr 16, 2024	115.21	115.97	114.80	115.80	28,409	-1.47(-1.25%)
Apr 15, 2024	118.17	118.42	115.96	117.27	23,581	+2.42(+2.11%)
Apr 12, 2024	115.27	115.76	114.85	114.85	18,241	-0.31(-0.27%)
Apr 11, 2024	114.55	115.19	113.81	115.16	14,093	+1.79(+1.58%)
Apr 10, 2024	111.36	113.51	111.36	113.37	25,702	-0.40(-0.35%)
Apr 09, 2024	113.55	114.65	111.63	113.77	72,357	-7.81(-6.42%)
Apr 08, 2024	119.91	121.85	119.22	121.58	26,371	+5.55(+4.78%)
Apr 05, 2024	115.36	116.48	115.36	116.03	15,156	-0.81(-0.69%)
Apr 04, 2024	116.53	117.25	116.28	116.84	28,154	+0.86(+0.74%)
Apr 03, 2024	114.69	116.16	114.38	115.98	17,238	+2.13(+1.87%)
Apr 02, 2024	112.87	113.85	111.50	113.85	26,003	+2.40(+2.15%)
Apr 01, 2024	111.10	114.98	111.06	111.45	25,165	-1.15(-1.02%)
Mar 28, 2024	112.11	112.86	112.11	112.60	22,807	+2.10(+1.90%)
Mar 27, 2024	112.74	112.74	109.50	110.50	32,510	-2.05(-1.82%)
Mar 26, 2024	112.91	113.08	111.51	112.55	28,135	+1.32(+1.18%)
Mar 25, 2024	109.87	111.24	108.52	111.23	45,881	+2.18(+2.00%)
Mar 22, 2024	108.63	109.23	108.00	109.05	12,359	+1.42(+1.32%)
Mar 21, 2024	106.60	107.63	106.25	107.63	12,419	+3.63(+3.49%)
Mar 20, 2024	103.78	104.06	103.06	104.00	19,340	-0.87(-0.83%)
Mar 19, 2024	105.23	106.24	104.50	104.87	20,132	+0.25(+0.24%)
Mar 18, 2024	102.62	104.82	102.04	104.62	47,236	+5.10(+5.12%)
Mar 15, 2024	98.50	99.87	97.98	99.52	17,478	+2.88(+2.98%)
Mar 14, 2024	95.46	96.68	95.46	96.64	9,731	+3.98(+4.30%)
Mar 13, 2024	91.67	92.91	91.14	92.66	10,785	+1.07(+1.17%)
Mar 12, 2024	90.00	91.59	90.00	91.59	17,231	+1.25(+1.38%)
Mar 11, 2024	91.32	91.32	90.34	90.34	34,519	-2.07(-2.24%)
Mar 08, 2024	93.75	93.75	91.40	92.41	27,115	-3.17(-3.32%)
Mar 07, 2024	95.53	95.98	95.09	95.58	22,020	+0.64(+0.67%)
Mar 06, 2024	94.74	95.03	94.30	94.94	10,977	+0.37(+0.39%)
Mar 05, 2024	95.26	95.28	94.34	94.57	19,404	+2.13(+2.30%)
Mar 04, 2024	92.04	94.00	91.83	92.44	27,272	-0.88(-0.94%)
Mar 01, 2024	93.87	94.01	93.03	93.32	15,970	+1.01(+1.09%)
Feb 29, 2024	92.23	92.39	91.80	92.31	33,581	+1.16(+1.27%)
Feb 28, 2024	90.78	91.48	90.64	91.15	10,403	+1.00(+1.11%)
Feb 27, 2024	89.69	90.53	89.64	90.15	20,037	-1.61(-1.75%)
Feb 26, 2024	90.75	92.05	90.75	91.76	12,011	+2.80(+3.15%)
Feb 23, 2024	89.51	89.59	88.62	88.96	17,589	+1.91(+2.19%)
Feb 22, 2024	87.38	87.38	86.87	87.05	15,888	+1.35(+1.58%)
Feb 21, 2024	86.01	86.55	85.39	85.70	27,346	-0.84(-0.97%)
Feb 20, 2024	87.55	87.62	86.00	86.54	37,711	+2.58(+3.07%)
Feb 16, 2024	83.03	84.63	83.03	83.96	22,667	+2.31(+2.83%)
Feb 15, 2024	81.04	81.76	80.95	81.65	16,436	+2.46(+3.11%)
Feb 14, 2024	79.80	79.80	78.28	79.19	15,150	+0.90(+1.15%)
Feb 13, 2024	77.53	78.62	77.41	78.28	77,270	+1.23(+1.60%)
Feb 12, 2024	74.23	77.06	74.23	77.05	29,548	+4.47(+6.16%)
Feb 09, 2024	72.90	72.90	72.55	72.58	7,563	+0.68(+0.95%)
Feb 08, 2024	71.22	71.90	71.03	71.90	6,705	+0.03(+0.04%)
Feb 07, 2024	72.12	72.33	71.85	71.87	10,344	+0.20(+0.28%)
Feb 06, 2024	71.73	71.79	71.55	71.67	11,596	+1.38(+1.96%)
Feb 05, 2024	70.23	70.41	69.97	70.29	15,998	-0.87(-1.22%)
Feb 02, 2024	71.75	71.75	70.82	71.16	25,290	+0.02(+0.02%)
Feb 01, 2024	71.00	71.49	70.15	71.14	11,689	+0.75(+1.07%)
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%)