Rheinmetall AG (RNMBY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 114.01 | 115.60 | 113.00 | 114.99 | 114.99 | 25,046 |
| May 02, 2024 | 109.17 | 110.03 | 107.87 | 109.25 | 109.25 | 36,800 |
| May 01, 2024 | 106.82 | 111.24 | 106.82 | 109.90 | 109.90 | 9,400 |
| Apr 30, 2024 | 110.91 | 111.78 | 109.88 | 109.88 | 109.88 | 12,300 |
| Apr 29, 2024 | 111.92 | 112.50 | 111.54 | 112.40 | 112.40 | 8,800 |
| Apr 26, 2024 | 110.30 | 112.51 | 110.30 | 111.76 | 111.76 | 24,600 |
| Apr 25, 2024 | 107.03 | 110.44 | 107.03 | 110.44 | 110.44 | 13,300 |
| Apr 24, 2024 | 111.21 | 112.25 | 110.81 | 111.39 | 111.39 | 78,500 |
| Apr 23, 2024 | 110.00 | 111.06 | 109.79 | 111.06 | 111.06 | 35,600 |
| Apr 22, 2024 | 108.54 | 109.25 | 108.14 | 109.22 | 109.22 | 14,800 |
| Apr 19, 2024 | 107.45 | 108.33 | 106.58 | 106.63 | 106.63 | 11,900 |
| Apr 18, 2024 | 107.64 | 110.12 | 106.59 | 107.62 | 107.62 | 80,700 |
| Apr 17, 2024 | 113.80 | 113.86 | 111.79 | 112.25 | 112.25 | 38,600 |
| Apr 16, 2024 | 115.21 | 115.97 | 114.80 | 115.80 | 115.80 | 28,400 |
| Apr 15, 2024 | 118.17 | 118.42 | 115.96 | 117.27 | 117.27 | 23,600 |
| Apr 12, 2024 | 115.27 | 115.76 | 114.85 | 114.85 | 114.85 | 18,200 |
| Apr 11, 2024 | 114.60 | 115.19 | 113.81 | 115.16 | 115.16 | 14,100 |
| Apr 10, 2024 | 111.36 | 113.51 | 111.36 | 113.37 | 113.37 | 25,700 |
| Apr 09, 2024 | 113.55 | 114.65 | 111.63 | 113.77 | 113.77 | 72,400 |
| Apr 08, 2024 | 119.91 | 121.85 | 119.22 | 121.58 | 121.58 | 26,400 |
| Apr 05, 2024 | 115.36 | 116.49 | 115.36 | 116.03 | 116.03 | 15,200 |
| Apr 04, 2024 | 116.53 | 117.25 | 116.28 | 116.84 | 116.84 | 28,200 |
| Apr 03, 2024 | 114.38 | 116.16 | 114.38 | 115.98 | 115.98 | 17,200 |
| Apr 02, 2024 | 112.87 | 113.85 | 111.50 | 113.85 | 113.85 | 26,000 |
| Apr 01, 2024 | 111.10 | 114.98 | 111.06 | 111.45 | 111.45 | 25,200 |
| Mar 28, 2024 | 112.11 | 112.86 | 112.11 | 112.60 | 112.60 | 22,800 |
| Mar 27, 2024 | 112.74 | 112.74 | 109.50 | 110.50 | 110.50 | 32,500 |
| Mar 26, 2024 | 112.91 | 113.08 | 111.51 | 112.55 | 112.55 | 28,100 |
| Mar 25, 2024 | 109.87 | 111.24 | 108.52 | 111.23 | 111.23 | 45,900 |
| Mar 22, 2024 | 108.63 | 109.24 | 108.00 | 109.05 | 109.05 | 12,400 |
| Mar 21, 2024 | 106.69 | 107.63 | 106.25 | 107.63 | 107.63 | 12,400 |
| Mar 20, 2024 | 103.78 | 104.06 | 103.06 | 104.00 | 104.00 | 19,300 |
| Mar 19, 2024 | 105.23 | 106.24 | 104.50 | 104.87 | 104.87 | 20,100 |
| Mar 18, 2024 | 102.62 | 104.82 | 102.04 | 104.62 | 104.62 | 47,200 |
| Mar 15, 2024 | 98.65 | 99.87 | 97.98 | 99.52 | 99.52 | 17,500 |
| Mar 14, 2024 | 95.46 | 96.68 | 95.46 | 96.64 | 96.64 | 9,700 |
| Mar 13, 2024 | 91.87 | 92.91 | 91.14 | 92.66 | 92.66 | 10,800 |
| Mar 12, 2024 | 90.00 | 91.59 | 90.00 | 91.59 | 91.59 | 17,200 |
| Mar 11, 2024 | 91.32 | 91.32 | 90.34 | 90.34 | 90.34 | 34,500 |
| Mar 08, 2024 | 93.75 | 93.75 | 91.40 | 92.41 | 92.41 | 27,100 |
| Mar 07, 2024 | 95.53 | 95.98 | 95.09 | 95.58 | 95.58 | 22,000 |
| Mar 06, 2024 | 94.74 | 95.03 | 94.30 | 94.94 | 94.94 | 11,000 |
| Mar 05, 2024 | 95.26 | 95.28 | 94.34 | 94.57 | 94.57 | 19,400 |
| Mar 04, 2024 | 91.84 | 94.00 | 91.83 | 92.44 | 92.44 | 27,300 |
| Mar 01, 2024 | 93.87 | 94.01 | 93.03 | 93.32 | 93.32 | 16,000 |
| Feb 29, 2024 | 92.39 | 92.39 | 91.80 | 92.31 | 92.31 | 33,600 |
| Feb 28, 2024 | 90.78 | 91.48 | 90.64 | 91.15 | 91.15 | 10,400 |
| Feb 27, 2024 | 89.87 | 90.53 | 89.64 | 90.15 | 90.15 | 20,000 |
| Feb 26, 2024 | 90.75 | 92.05 | 90.75 | 91.76 | 91.76 | 12,000 |
| Feb 23, 2024 | 89.51 | 89.59 | 88.62 | 88.96 | 88.96 | 17,600 |
| Feb 22, 2024 | 87.38 | 87.38 | 86.87 | 87.05 | 87.05 | 15,900 |
| Feb 21, 2024 | 85.69 | 86.55 | 85.39 | 85.70 | 85.70 | 27,300 |
| Feb 20, 2024 | 87.55 | 87.62 | 86.00 | 86.54 | 86.54 | 37,700 |
| Feb 16, 2024 | 83.03 | 84.63 | 83.03 | 83.96 | 83.96 | 22,700 |
| Feb 15, 2024 | 81.04 | 81.76 | 80.95 | 81.65 | 81.65 | 16,400 |
| Feb 14, 2024 | 79.80 | 79.80 | 78.28 | 79.19 | 79.19 | 15,200 |
| Feb 13, 2024 | 77.43 | 78.62 | 77.41 | 78.29 | 78.29 | 77,300 |
| Feb 12, 2024 | 74.23 | 77.06 | 74.23 | 77.05 | 77.05 | 29,500 |
| Feb 09, 2024 | 72.59 | 72.90 | 72.55 | 72.58 | 72.58 | 7,600 |
| Feb 08, 2024 | 71.22 | 71.90 | 71.04 | 71.90 | 71.90 | 6,700 |
| Feb 07, 2024 | 72.12 | 72.33 | 71.85 | 71.87 | 71.87 | 10,300 |
| Feb 06, 2024 | 71.73 | 71.79 | 71.54 | 71.67 | 71.67 | 11,600 |
| Feb 05, 2024 | 70.23 | 70.41 | 69.97 | 70.29 | 70.29 | 16,000 |
| Feb 02, 2024 | 71.75 | 71.75 | 70.82 | 71.16 | 71.16 | 25,300 |
| Feb 01, 2024 | 71.00 | 71.49 | 70.15 | 71.14 | 71.14 | 11,700 |
| Jan 31, 2024 | 71.25 | 71.25 | 70.25 | 70.39 | 70.39 | 5,600 |
| Jan 30, 2024 | 70.87 | 70.90 | 70.12 | 70.44 | 70.44 | 6,400 |
| Jan 29, 2024 | 70.19 | 71.10 | 70.19 | 71.10 | 71.10 | 10,300 |
| Jan 26, 2024 | 69.23 | 69.25 | 68.58 | 68.95 | 68.95 | 28,300 |
| Jan 25, 2024 | 71.98 | 71.98 | 70.82 | 71.15 | 71.15 | 34,100 |
| Jan 24, 2024 | 72.31 | 72.62 | 72.10 | 72.15 | 72.15 | 7,000 |
| Jan 23, 2024 | 70.80 | 70.80 | 70.10 | 70.65 | 70.65 | 13,300 |
| Jan 22, 2024 | 72.83 | 73.01 | 72.76 | 72.89 | 72.89 | 8,300 |
| Jan 19, 2024 | 72.86 | 72.86 | 72.06 | 72.49 | 72.49 | 25,200 |
| Jan 18, 2024 | 72.37 | 73.05 | 72.28 | 72.80 | 72.80 | 14,400 |
| Jan 17, 2024 | 70.40 | 71.20 | 70.40 | 71.20 | 71.20 | 9,600 |
| Jan 16, 2024 | 70.10 | 70.28 | 69.68 | 70.00 | 70.00 | 9,200 |
| Jan 12, 2024 | 69.39 | 69.48 | 69.04 | 69.18 | 69.18 | 20,300 |
| Jan 11, 2024 | 68.11 | 68.11 | 67.28 | 67.54 | 67.54 | 7,100 |
| Jan 10, 2024 | 67.43 | 67.48 | 67.13 | 67.43 | 67.43 | 10,000 |
| Jan 09, 2024 | 67.75 | 67.75 | 65.45 | 66.70 | 66.70 | 11,200 |
| Jan 08, 2024 | 67.10 | 67.76 | 66.97 | 67.76 | 67.76 | 21,900 |
| Jan 05, 2024 | 66.73 | 67.04 | 66.47 | 66.93 | 66.93 | 4,300 |
| Jan 04, 2024 | 66.23 | 67.36 | 66.07 | 66.56 | 66.56 | 65,200 |
| Jan 03, 2024 | 65.01 | 65.31 | 64.56 | 65.21 | 65.21 | 29,600 |
| Jan 02, 2024 | 65.52 | 65.70 | 65.14 | 65.59 | 65.59 | 29,500 |
| Dec 29, 2023 | 62.76 | 64.66 | 62.76 | 64.01 | 64.01 | 3,400 |
| Dec 28, 2023 | 63.80 | 63.93 | 63.38 | 63.65 | 63.65 | 13,700 |
| Dec 27, 2023 | 63.14 | 63.94 | 63.14 | 63.90 | 63.90 | 6,700 |
| Dec 26, 2023 | 62.36 | 63.38 | 62.36 | 62.96 | 62.96 | 6,400 |
| Dec 22, 2023 | 62.93 | 62.93 | 62.62 | 62.62 | 62.62 | 28,500 |
| Dec 21, 2023 | 62.65 | 62.80 | 62.53 | 62.64 | 62.64 | 6,700 |
| Dec 20, 2023 | 62.10 | 62.49 | 62.10 | 62.20 | 62.20 | 32,400 |
| Dec 19, 2023 | 62.30 | 62.69 | 62.23 | 62.47 | 62.47 | 23,800 |
| Dec 18, 2023 | 62.39 | 62.39 | 61.87 | 62.09 | 62.09 | 5,900 |
| Dec 15, 2023 | 62.37 | 62.58 | 62.20 | 62.58 | 62.58 | 28,300 |
| Dec 14, 2023 | 62.87 | 63.15 | 62.71 | 62.87 | 62.87 | 13,300 |
| Dec 13, 2023 | 62.58 | 63.43 | 62.32 | 63.22 | 63.22 | 74,500 |
| Dec 12, 2023 | 61.21 | 61.65 | 61.21 | 61.60 | 61.60 | 17,100 |
| Dec 11, 2023 | 60.87 | 61.19 | 60.77 | 60.88 | 60.88 | 3,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.