Rheinmetall Ag ADR (OP: RNMBY )

112.60 +2.10 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.