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%)