Skip to main content

Rheinmetall Ag ADR (OP: RNMBY )

137.48 -1.62 (-1.16%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 138.65 138.71 137.00 137.48 27,553 -1.62(-1.16%)
Dec 05, 2024 138.85 139.60 138.85 139.10 16,153 +1.67(+1.22%)
Dec 04, 2024 136.50 137.50 136.31 137.43 11,539 +3.68(+2.75%)
Dec 03, 2024 132.92 133.83 132.84 133.75 17,081 +1.54(+1.16%)
Dec 02, 2024 130.69 132.40 130.69 132.21 27,816 +0.87(+0.66%)
Nov 29, 2024 131.42 131.83 130.92 131.34 26,606 +1.31(+1.01%)
Nov 27, 2024 130.07 130.34 129.59 130.03 10,580 +0.87(+0.67%)
Nov 26, 2024 129.21 129.80 128.80 129.16 18,288 +1.18(+0.93%)
Nov 25, 2024 129.38 129.95 127.10 127.98 31,877 -0.87(-0.68%)
Nov 22, 2024 128.67 129.10 127.91 128.85 15,294 +1.96(+1.54%)
Nov 21, 2024 126.55 127.67 126.28 126.89 18,066 +0.74(+0.59%)
Nov 20, 2024 126.95 126.95 125.28 126.15 49,609 -2.76(-2.14%)
Nov 19, 2024 127.19 129.18 125.39 128.91 101,602 +5.39(+4.36%)
Nov 18, 2024 122.83 123.68 122.83 123.52 11,869 +2.14(+1.76%)
Nov 15, 2024 121.88 122.24 120.86 121.38 14,084 +2.83(+2.39%)
Nov 14, 2024 120.03 120.28 118.55 118.55 15,333 -1.94(-1.61%)
Nov 13, 2024 120.12 121.52 119.44 120.49 20,297 -1.68(-1.38%)
Nov 12, 2024 121.72 122.23 121.12 122.17 18,812 +1.97(+1.64%)
Nov 11, 2024 120.39 121.10 119.66 120.20 26,198 +3.06(+2.61%)
Nov 08, 2024 116.50 117.14 115.86 117.14 26,007 +1.27(+1.10%)
Nov 07, 2024 115.00 117.71 113.70 115.87 47,048 +8.94(+8.36%)
Nov 06, 2024 105.00 106.93 104.56 106.93 29,517 +2.23(+2.13%)
Nov 05, 2024 103.68 105.19 103.66 104.70 13,625 +2.98(+2.93%)
Nov 04, 2024 102.95 103.03 101.31 101.72 37,795 -1.49(-1.44%)
Nov 01, 2024 104.24 104.24 103.20 103.21 26,056 +0.27(+0.26%)
Oct 31, 2024 102.99 103.28 101.92 102.94 29,955 -2.47(-2.34%)
Oct 30, 2024 103.89 106.08 103.82 105.41 13,721 -0.33(-0.31%)
Oct 29, 2024 105.75 106.08 105.53 105.73 23,886 -0.90(-0.84%)
Oct 28, 2024 105.58 106.63 105.27 106.63 14,317 +1.63(+1.56%)
Oct 25, 2024 106.71 106.71 104.67 105.00 15,993 -3.73(-3.44%)
Oct 24, 2024 108.68 108.88 108.11 108.73 9,385 +2.88(+2.72%)
Oct 23, 2024 105.92 106.35 105.55 105.85 16,182 -0.95(-0.89%)
Oct 22, 2024 106.13 107.05 106.06 106.80 8,317 +0.50(+0.47%)
Oct 21, 2024 106.46 106.92 105.94 106.30 13,070 +0.28(+0.26%)
Oct 18, 2024 105.33 106.03 105.32 106.02 8,028 +1.15(+1.10%)
Oct 17, 2024 105.97 106.23 104.68 104.87 39,921 -0.05(-0.05%)
Oct 16, 2024 105.36 106.03 104.31 104.92 36,650 +0.00(+0.00%)
Oct 15, 2024 106.75 106.99 103.70 104.92 17,491 -1.00(-0.94%)
Oct 14, 2024 105.15 105.92 104.86 105.92 22,573 +2.43(+2.35%)
Oct 11, 2024 103.19 104.69 103.00 103.49 44,864 -1.80(-1.71%)
Oct 10, 2024 106.07 106.07 104.81 105.29 53,338 -3.55(-3.26%)
Oct 09, 2024 108.04 109.45 107.77 108.84 17,869 -1.71(-1.55%)
Oct 08, 2024 111.11 111.15 110.03 110.55 13,586 +0.17(+0.15%)
Oct 07, 2024 109.80 111.23 109.73 110.38 20,134 -4.00(-3.50%)
Oct 04, 2024 114.22 114.38 112.94 114.38 20,031 +0.83(+0.74%)
Oct 03, 2024 113.62 114.20 112.50 113.55 9,953 -0.55(-0.49%)
Oct 02, 2024 114.48 115.14 113.61 114.10 8,605 +0.57(+0.50%)
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.