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%)