Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)