Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.65	45.73	45.56	45.63	896	+0.70(+1.56%)
Apr 28, 2022	44.85	45.25	44.51	44.93	14,456	-0.26(-0.58%)
Apr 27, 2022	45.20	45.43	45.19	45.19	6,205	-0.64(-1.40%)
Apr 26, 2022	46.91	46.91	45.83	45.83	6,688	-0.15(-0.33%)
Apr 25, 2022	46.76	46.76	45.98	45.98	7,067	-0.82(-1.75%)
Apr 22, 2022	47.49	47.74	46.77	46.80	9,910	-0.33(-0.70%)
Apr 21, 2022	47.11	47.40	47.03	47.13	8,731	+0.20(+0.43%)
Apr 20, 2022	47.51	47.60	46.80	46.93	15,055	+1.10(+2.40%)
Apr 19, 2022	46.98	46.98	45.59	45.83	12,433	-0.07(-0.15%)
Apr 18, 2022	46.65	46.65	45.90	45.90	5,764	+0.21(+0.46%)
Apr 14, 2022	45.22	45.69	45.22	45.69	3,468	-0.21(-0.46%)
Apr 13, 2022	45.87	46.18	45.50	45.90	3,252	+0.79(+1.75%)
Apr 12, 2022	45.10	45.30	44.76	45.11	22,149	+1.17(+2.66%)
Apr 11, 2022	44.26	45.43	43.78	43.94	10,005	+1.53(+3.62%)
Apr 08, 2022	41.85	42.41	41.10	42.41	1,575	+0.23(+0.53%)
Apr 07, 2022	42.81	43.00	42.15	42.18	11,839	-1.94(-4.40%)
Apr 06, 2022	44.02	44.25	44.02	44.12	24,481	-1.10(-2.43%)
Apr 05, 2022	45.76	46.07	44.83	45.22	6,936	+0.59(+1.32%)
Apr 04, 2022	44.85	44.90	44.22	44.63	20,865	+2.02(+4.74%)
Apr 01, 2022	42.64	42.69	42.49	42.61	4,140	+0.43(+1.02%)
Mar 31, 2022	44.08	44.08	42.18	42.18	4,552	-0.53(-1.24%)
Mar 30, 2022	42.60	42.79	42.53	42.71	5,577	+1.53(+3.72%)
Mar 29, 2022	40.30	41.39	40.03	41.18	18,307	-1.35(-3.18%)
Mar 28, 2022	43.81	43.81	41.78	42.53	48,805	-1.85(-4.17%)
Mar 25, 2022	44.36	45.33	43.75	44.38	20,323	+1.12(+2.59%)
Mar 24, 2022	43.26	43.74	42.92	43.26	7,920	+3.77(+9.55%)
Mar 23, 2022	39.10	39.80	39.10	39.49	15,200	+0.10(+0.24%)
Mar 22, 2022	40.10	40.10	39.00	39.39	17,439	-1.43(-3.49%)
Mar 21, 2022	40.51	41.50	40.02	40.82	14,939	+2.77(+7.28%)
Mar 18, 2022	37.49	38.06	37.25	38.05	6,696	+1.55(+4.25%)
Mar 17, 2022	35.70	37.12	35.70	36.50	14,012	+1.75(+5.04%)
Mar 16, 2022	35.03	35.03	33.75	34.75	24,350	+1.06(+3.15%)
Mar 15, 2022	33.85	34.28	33.51	33.69	4,721	+0.44(+1.32%)
Mar 14, 2022	33.71	33.71	33.03	33.25	3,919	-1.76(-5.03%)
Mar 11, 2022	35.52	35.52	34.07	35.01	2,258	+1.79(+5.40%)
Mar 10, 2022	32.47	33.41	32.47	33.22	9,475	+1.57(+4.94%)
Mar 09, 2022	31.65	31.65	30.98	31.65	18,236	-1.05(-3.21%)
Mar 08, 2022	33.33	33.40	32.23	32.70	19,505	-0.34(-1.03%)
Mar 07, 2022	33.70	33.74	33.04	33.04	22,031	-0.22(-0.66%)
Mar 04, 2022	33.00	33.26	32.12	33.26	11,344	+0.16(+0.48%)
Mar 03, 2022	34.05	34.15	32.86	33.10	13,116	+0.48(+1.47%)
Mar 02, 2022	33.24	33.87	31.99	32.62	37,277	-3.05(-8.55%)
Mar 01, 2022	34.15	35.70	34.06	35.67	56,024	+4.14(+13.14%)
Feb 28, 2022	29.63	31.53	29.37	31.53	86,887	+7.36(+30.44%)
Feb 25, 2022	24.00	24.28	24.06	24.17	13,420	+1.89(+8.48%)
Feb 24, 2022	22.60	22.80	22.28	22.28	4,811	+0.39(+1.78%)
Feb 23, 2022	22.46	22.46	21.89	21.89	3,382	+0.41(+1.91%)
Feb 22, 2022	21.85	21.85	21.48	21.48	1,731	-0.42(-1.92%)
Feb 18, 2022				21.90	0	-0.44(-1.97%)
Feb 17, 2022	22.34	22.34	22.34	22.34	206	-0.10(-0.45%)
Feb 16, 2022	22.45	22.45	22.44	22.44	304	-0.06(-0.27%)
Feb 15, 2022	22.50	22.50	21.89	22.50	1,714	+0.61(+2.79%)
Feb 14, 2022	21.38	21.89	21.38	21.89	1,170	+0.38(+1.77%)
Feb 11, 2022	21.51	21.51	21.51	21.51	205	-0.29(-1.33%)
Feb 09, 2022				21.80	0	+0.23(+1.07%)
Feb 08, 2022	21.57	21.57	21.57	21.57	364	+0.72(+3.45%)
Feb 07, 2022	20.85	20.85	20.85	20.85	152	-0.05(-0.24%)
Feb 04, 2022	20.82	20.90	20.82	20.90	683	+0.05(+0.24%)
Feb 02, 2022	20.85	20.85	20.85	20.85	482	-0.23(-1.09%)
Jan 31, 2022				21.08	211	+0.28(+1.35%)
Jan 27, 2022				20.80	8	+0.05(+0.24%)
Jan 26, 2022	20.75	20.75	20.75	20.75	118	+0.58(+2.88%)
Jan 25, 2022	20.17	20.17	20.17	20.17	255	-0.38(-1.87%)
Jan 24, 2022	20.65	20.65	20.18	20.55	1,676	-0.66(-3.09%)
Jan 21, 2022	21.21	21.21	21.21	21.21	2,989	-0.32(-1.49%)
Jan 20, 2022	21.38	21.57	21.38	21.53	490	-0.20(-0.92%)
Jan 19, 2022	21.73	21.73	21.73	21.73	466	+0.28(+1.31%)
Jan 18, 2022	21.40	21.45	21.25	21.45	9,469	+0.58(+2.78%)
Jan 14, 2022				20.87	0	+0.26(+1.26%)
Jan 13, 2022	20.36	20.61	20.36	20.61	779	+0.56(+2.79%)
Jan 12, 2022	20.05	20.05	20.05	20.05	129	+0.07(+0.35%)
Jan 11, 2022	20.06	20.06	19.98	19.98	400	+0.23(+1.16%)
Jan 10, 2022	19.76	19.76	19.75	19.75	383	-0.16(-0.80%)
Jan 05, 2022		19.91	19.91	19.91	173	+0.35(+1.79%)
Jan 04, 2022	19.56	19.56	19.56	19.56	417	+0.80(+4.26%)
Jan 03, 2022	18.76	18.76	18.76	18.76	527	+0.47(+2.57%)
Dec 31, 2021	18.29	18.29	18.29	18.29	100	-0.51(-2.71%)
Dec 30, 2021	18.80	18.80	18.80	18.80	193	-0.01(-0.05%)
Dec 29, 2021	18.56	18.85	18.56	18.81	3,253	+0.01(+0.05%)
Dec 23, 2021		18.80	18.80	18.80	0	+0.32(+1.73%)
Dec 22, 2021	18.48	18.48	18.48	18.48	1,670	+0.26(+1.43%)
Dec 21, 2021	18.22	18.22	18.22	18.22	250	+0.30(+1.67%)
Dec 20, 2021	17.90	17.92	17.60	17.92	2,205	-0.02(-0.11%)
Dec 17, 2021	18.23	18.23	17.94	17.94	5,542	-0.29(-1.56%)
Dec 15, 2021		18.23	18.23	18.23	97	+0.33(+1.82%)
Dec 14, 2021	18.73	18.73	17.90	17.90	9,901	-0.10(-0.56%)
Dec 13, 2021	18.23	18.43	18.00	18.00	657	-0.48(-2.60%)
Dec 10, 2021	18.48	18.48	18.48	18.48	308	-0.26(-1.39%)
Dec 09, 2021	18.62	18.74	18.29	18.74	4,846	-0.09(-0.45%)
Dec 08, 2021	18.71	18.82	18.71	18.82	541	+0.19(+1.02%)
Dec 07, 2021	18.64	18.64	18.64	18.64	172	+0.71(+3.93%)
Dec 06, 2021	17.93	17.93	17.93	17.93	162	-0.13(-0.72%)
Dec 02, 2021		18.06	18.06	18.06	0	+0.08(+0.44%)
Nov 30, 2021		17.98	17.98	17.98	12	+0.42(+2.39%)
Nov 29, 2021	17.90	17.91	17.56	17.56	684	-0.70(-3.83%)
Nov 26, 2021	18.26	18.26	18.26	18.26	606	-0.49(-2.61%)
Nov 24, 2021	18.75	18.75	18.75	18.75	513	-0.35(-1.83%)
Nov 23, 2021	19.10	19.10	19.10	19.10	1,277	-0.37(-1.90%)
Nov 19, 2021		19.47	19.47	19.47	97	-0.19(-0.97%)
Nov 17, 2021		19.66	19.66	19.66	23	-0.43(-2.13%)
Nov 16, 2021	20.09	20.09	20.09	20.09	290	+0.09(+0.43%)
Nov 15, 2021	20.00	20.00	20.00	20.00	219	+0.05(+0.25%)
Nov 11, 2021		19.95	19.95	19.95	3	-0.06(-0.30%)
Nov 09, 2021	20.15	20.15	20.01	20.01	5,500	-0.12(-0.60%)
Nov 08, 2021	20.13	20.13	20.13	20.13	196	-0.10(-0.49%)
Nov 05, 2021	20.23	20.23	19.92	20.23	1,606	+0.64(+3.27%)
Nov 03, 2021		19.59	19.59	19.59	99	-0.33(-1.66%)
Nov 02, 2021	19.92	19.92	19.51	19.92	248	+0.52(+2.68%)
Oct 26, 2021		19.40	19.40	19.40	115	+0.15(+0.81%)
Oct 25, 2021	19.55	19.55	19.25	19.25	2,301	-0.65(-3.29%)
Oct 19, 2021		19.90	19.90	19.90	156	-0.07(-0.35%)
Oct 18, 2021	19.97	19.97	19.97	19.97	1,815	-0.51(-2.49%)
Oct 14, 2021		20.48	20.48	20.48	77	+0.90(+4.60%)
Oct 13, 2021	19.58	19.58	19.58	19.58	461	-0.47(-2.34%)
Oct 12, 2021	20.05	20.05	20.05	20.05	311	+0.05(+0.25%)
Oct 08, 2021		20.00	20.00	20.00	0	+0.29(+1.47%)
Oct 07, 2021	19.71	19.71	19.71	19.71	155	+0.21(+1.08%)
Oct 06, 2021	19.50	19.50	19.50	19.50	122	-0.32(-1.59%)
Oct 04, 2021		19.82	19.82	19.82	224	+0.20(+0.99%)
Sep 30, 2021		19.62	19.62	19.62	0	+0.16(+0.82%)
Sep 29, 2021	19.46	19.46	19.46	19.46	236	+0.27(+1.41%)
Sep 28, 2021	19.41	19.63	19.19	19.19	982	-0.25(-1.29%)
Sep 23, 2021		19.44	19.44	19.44	51	+1.03(+5.59%)
Sep 20, 2021		18.41	18.41	18.41	116	+0.19(+1.04%)
Sep 16, 2021		18.22	18.22	18.22	0	-0.34(-1.83%)
Sep 14, 2021		18.56	18.56	18.56	52	-0.02(-0.11%)
Sep 13, 2021	18.58	18.58	18.58	18.58	269	+0.55(+3.05%)
Sep 09, 2021		18.03	18.03	18.03	90	-0.29(-1.58%)
Sep 08, 2021	18.52	18.52	18.30	18.32	612	-0.44(-2.35%)
Sep 07, 2021	18.76	18.76	18.76	18.76	224	-0.76(-3.89%)
Sep 03, 2021	19.52	19.52	19.52	19.52	303	+0.42(+2.20%)
Sep 01, 2021		19.10	19.10	19.10	211	-0.51(-2.60%)
Aug 31, 2021	19.60	19.75	19.60	19.61	3,807	-0.25(-1.26%)
Aug 30, 2021	19.59	19.86	19.59	19.86	536	+0.32(+1.64%)
Aug 26, 2021		19.54	19.54	19.54	50	+0.36(+1.88%)
Aug 18, 2021		19.18	19.18	19.18	0	-0.07(-0.36%)
Aug 17, 2021	19.25	19.25	19.25	19.25	2,073	-0.15(-0.77%)
Aug 12, 2021		19.40	19.40	19.40	29	-0.46(-2.33%)
Aug 05, 2021		19.86	19.86	19.86	0	+0.29(+1.50%)
Aug 03, 2021		19.57	19.57	19.57	51	-0.01(-0.05%)
Aug 02, 2021	19.58	19.58	19.58	19.58	176	+0.50(+2.62%)
Jul 27, 2021		19.08	19.08	19.08	70	-0.39(-2.00%)
Jul 26, 2021	19.20	19.48	19.20	19.47	2,284	+1.17(+6.39%)
Jul 20, 2021		18.30	18.30	18.30	0	-0.55(-2.92%)
Jul 16, 2021		18.85	18.85	18.85	154	-0.05(-0.26%)
Jul 15, 2021	18.90	18.90	18.90	18.90	584	-0.25(-1.31%)
Jul 14, 2021	19.16	19.27	19.15	19.15	347	+0.15(+0.79%)
Jul 13, 2021	19.05	19.05	19.00	19.00	2,112	-0.20(-1.04%)
Jul 12, 2021	18.95	19.21	18.95	19.20	7,368	-0.13(-0.67%)
Jul 08, 2021		19.33	19.33	19.33	121	+0.28(+1.47%)
Jul 07, 2021	19.12	19.21	19.00	19.05	6,864	-0.27(-1.40%)
Jul 06, 2021	19.60	19.62	19.10	19.32	1,209	-0.53(-2.67%)
Jul 02, 2021	19.85	19.85	19.85	19.85	279	-0.32(-1.59%)
Jul 01, 2021	20.17	20.17	20.17	20.17	630	+0.32(+1.61%)
Jun 30, 2021	19.79	19.85	19.79	19.85	830	-0.26(-1.29%)
Jun 29, 2021	20.11	20.11	20.11	20.11	222	+0.34(+1.72%)
Jun 28, 2021	19.77	19.77	19.77	19.77	381	-0.37(-1.84%)
Jun 25, 2021	20.14	20.14	20.14	20.14	1,211	+0.17(+0.85%)
Jun 23, 2021		19.97	19.97	19.97	0	-0.65(-3.15%)
Jun 22, 2021	20.62	20.62	20.62	20.62	819	+0.52(+2.59%)
Jun 21, 2021	20.10	20.10	20.10	20.10	312	-0.07(-0.35%)
Jun 18, 2021	20.15	20.17	20.15	20.17	2,197	-0.58(-2.80%)
Jun 17, 2021	20.77	20.77	20.75	20.75	851	-0.09(-0.43%)
Jun 16, 2021	21.05	21.05	20.77	20.84	514	+0.14(+0.68%)
Jun 10, 2021		20.70	20.70	20.70	7	-0.35(-1.66%)
Jun 07, 2021		21.05	21.05	21.05	32	+0.03(+0.14%)
Jun 03, 2021		21.02	21.02	21.02	5	+0.20(+0.96%)
May 27, 2021		20.82	20.82	20.82	52	+0.13(+0.63%)
May 26, 2021	20.88	20.88	20.69	20.69	1,760	+0.91(+4.60%)
May 24, 2021		19.78	19.78	19.78	11	-0.76(-3.70%)
May 21, 2021	20.54	20.54	20.54	20.54	720	+0.44(+2.19%)
May 20, 2021	20.10	20.10	20.10	20.10	2,702	+0.10(+0.50%)
May 19, 2021	20.00	20.00	20.00	20.00	570	-1.10(-5.21%)
May 18, 2021	19.89	21.10	19.89	21.10	3,017	+0.44(+2.13%)
May 14, 2021		20.66	20.66	20.66	38	+0.26(+1.26%)
May 13, 2021	20.44	20.64	20.40	20.40	496	+0.07(+0.33%)
May 12, 2021	20.50	20.50	20.26	20.34	9,544	-0.59(-2.84%)
May 11, 2021	20.93	21.03	20.93	20.93	1,044	-0.32(-1.51%)
May 10, 2021	21.20	21.25	21.02	21.25	697	+0.23(+1.09%)
May 06, 2021		21.02	21.02	21.02	25	+0.18(+0.86%)
May 05, 2021		20.84	20.84	20.84	68	+0.00(+0.00%)
May 04, 2021	20.84	20.84	20.84	20.84	200	+0.15(+0.72%)