Skip to main content

Rheinmetall Ag (OP: RNMBF )

430.00 -9.00 (-2.05%)
Streaming Delayed Price Updated: 3:04 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 434.30 435.50 424.00 430.00 33 -9.00(-2.05%)
Feb 20, 2024 441.00 441.69 434.43 439.00 596 +19.25(+4.59%)
Feb 16, 2024 422.31 425.00 419.75 419.75 566 +10.75(+2.63%)
Feb 15, 2024 407.00 413.50 406.00 409.00 127 +18.77(+4.81%)
Feb 14, 2024 401.65 401.65 390.23 390.23 184 +0.31(+0.08%)
Feb 13, 2024 388.00 396.85 381.50 389.93 907 +4.43(+1.15%)
Feb 12, 2024 379.00 385.50 379.00 385.50 219 +22.25(+6.13%)
Feb 09, 2024 357.50 366.70 357.50 363.25 216 +3.25(+0.90%)
Feb 08, 2024 360.00 360.00 360.00 360.00 3 -6.50(-1.77%)
Feb 07, 2024 362.90 366.50 362.90 366.50 32 +1.00(+0.27%)
Feb 06, 2024 362.10 365.50 362.10 365.50 46 +7.00(+1.95%)
Feb 05, 2024 358.50 358.50 347.23 358.50 19 +0.37(+0.10%)
Feb 02, 2024 358.50 361.00 356.71 358.13 100 -0.12(-0.03%)
Feb 01, 2024 358.65 362.50 358.25 358.25 335 +12.14(+3.51%)
Jan 31, 2024 346.11 346.11 346.11 346.11 84 -10.89(-3.05%)
Jan 30, 2024 348.50 358.50 348.50 357.00 20 +4.50(+1.28%)
Jan 29, 2024 352.34 359.00 352.34 352.50 46 +7.50(+2.17%)
Jan 26, 2024 351.50 351.50 341.00 345.00 128 -9.10(-2.57%)
Jan 25, 2024 362.90 362.90 353.50 354.10 398 -10.90(-2.99%)
Jan 24, 2024 361.75 365.00 361.75 365.00 3 +11.81(+3.34%)
Jan 23, 2024 353.88 356.98 352.76 353.19 66 -11.81(-3.23%)
Jan 22, 2024 365.00 369.33 365.00 365.00 21 +0.00(+0.00%)
Jan 19, 2024 367.50 367.50 363.75 365.00 264 -4.50(-1.22%)
Jan 18, 2024 366.00 369.50 366.00 369.50 408 +13.50(+3.79%)
Jan 17, 2024 356.00 356.00 353.21 356.00 17 +0.50(+0.14%)
Jan 16, 2024 350.00 355.50 350.00 355.50 223 +5.50(+1.57%)
Jan 12, 2024 349.60 350.45 340.50 350.00 100 +10.00(+2.94%)
Jan 11, 2024 337.73 340.00 337.00 340.00 91 +0.00(+0.00%)
Jan 10, 2024 340.00 340.00 340.00 340.00 270 +6.00(+1.80%)
Jan 09, 2024 334.00 345.00 334.00 334.00 40 -1.20(-0.36%)
Jan 08, 2024 331.00 341.50 331.00 335.20 19 +0.69(+0.21%)
Jan 05, 2024 335.75 335.75 334.51 334.51 100 -2.53(-0.75%)
Jan 04, 2024 334.93 339.30 333.65 337.04 125 +7.54(+2.29%)
Jan 03, 2024 319.24 329.50 319.24 329.50 164 -0.50(-0.15%)
Jan 02, 2024 330.35 330.35 324.00 330.00 197 +11.00(+3.45%)
Dec 29, 2023 319.00 319.00 319.00 319.00 100 +2.00(+0.63%)
Dec 28, 2023 317.10 317.10 317.00 317.00 61 +11.17(+3.65%)
Dec 22, 2023 305.83 109 +2.28(+0.75%)
Dec 21, 2023 304.65 304.65 303.55 303.55 695 -3.45(-1.12%)
Dec 19, 2023 307.00 0 +0.00(+0.00%)
Dec 18, 2023 307.00 307.00 307.00 307.00 38 -8.00(-2.54%)
Dec 15, 2023 315.00 315.00 315.00 315.00 100 -0.91(-0.29%)
Dec 14, 2023 315.91 315.91 315.91 315.91 7,398 -6.24(-1.94%)
Dec 13, 2023 317.07 322.15 312.10 322.15 105 +13.07(+4.23%)
Dec 12, 2023 309.08 309.08 309.08 309.08 7,500 +3.69(+1.21%)
Dec 11, 2023 305.39 305.39 305.39 305.39 7,575 +0.37(+0.12%)
Dec 08, 2023 305.02 305.02 305.02 305.02 7,566 +3.02(+1.00%)
Dec 07, 2023 302.00 302.00 302.00 302.00 2 -2.25(-0.74%)
Dec 06, 2023 305.25 305.25 304.25 304.25 33 -1.05(-0.34%)
Dec 05, 2023 308.02 308.02 305.30 305.30 20 -2.33(-0.76%)
Dec 04, 2023 307.62 307.62 303.16 307.62 4 -3.68(-1.18%)
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.