Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag ADR (OP: RNMBY )

114.60 +2.11 (+1.88%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.98 17.98 17.98 12 +0.42(+2.39%)
Nov 29, 2021 17.90 17.91 17.56 17.56 684 -0.70(-3.83%)
Nov 26, 2021 18.26 18.26 18.26 18.26 606 -0.49(-2.61%)
Nov 24, 2021 18.75 18.75 18.75 18.75 513 -0.35(-1.83%)
Nov 23, 2021 19.10 19.10 19.10 19.10 1,277 -0.37(-1.90%)
Nov 19, 2021 19.47 19.47 19.47 97 -0.19(-0.97%)
Nov 17, 2021 19.66 19.66 19.66 23 -0.43(-2.13%)
Nov 16, 2021 20.09 20.09 20.09 20.09 290 +0.09(+0.43%)
Nov 15, 2021 20.00 20.00 20.00 20.00 219 +0.05(+0.25%)
Nov 11, 2021 19.95 19.95 19.95 3 -0.06(-0.30%)
Nov 09, 2021 20.15 20.15 20.01 20.01 5,500 -0.12(-0.60%)
Nov 08, 2021 20.13 20.13 20.13 20.13 196 -0.10(-0.49%)
Nov 05, 2021 20.23 20.23 19.92 20.23 1,606 +0.64(+3.27%)
Nov 03, 2021 19.59 19.59 19.59 99 -0.33(-1.66%)
Nov 02, 2021 19.92 19.92 19.51 19.92 248 +0.52(+2.68%)
Oct 26, 2021 19.40 19.40 19.40 115 +0.15(+0.81%)
Oct 25, 2021 19.55 19.55 19.25 19.25 2,301 -0.65(-3.29%)
Oct 19, 2021 19.90 19.90 19.90 156 -0.07(-0.35%)
Oct 18, 2021 19.97 19.97 19.97 19.97 1,815 -0.51(-2.49%)
Oct 14, 2021 20.48 20.48 20.48 77 +0.90(+4.60%)
Oct 13, 2021 19.58 19.58 19.58 19.58 461 -0.47(-2.34%)
Oct 12, 2021 20.05 20.05 20.05 20.05 311 +0.05(+0.25%)
Oct 08, 2021 20.00 20.00 20.00 0 +0.29(+1.47%)
Oct 07, 2021 19.71 19.71 19.71 19.71 155 +0.21(+1.08%)
Oct 06, 2021 19.50 19.50 19.50 19.50 122 -0.32(-1.59%)
Oct 04, 2021 19.82 19.82 19.82 224 +0.20(+0.99%)
Sep 30, 2021 19.62 19.62 19.62 0 +0.16(+0.82%)
Sep 29, 2021 19.46 19.46 19.46 19.46 236 +0.27(+1.41%)
Sep 28, 2021 19.41 19.63 19.19 19.19 982 -0.25(-1.29%)
Sep 23, 2021 19.44 19.44 19.44 51 +1.03(+5.59%)
Sep 20, 2021 18.41 18.41 18.41 116 +0.19(+1.04%)
Sep 16, 2021 18.22 18.22 18.22 0 -0.34(-1.83%)
Sep 14, 2021 18.56 18.56 18.56 52 -0.02(-0.11%)
Sep 13, 2021 18.58 18.58 18.58 18.58 269 +0.55(+3.05%)
Sep 09, 2021 18.03 18.03 18.03 90 -0.29(-1.58%)
Sep 08, 2021 18.52 18.52 18.30 18.32 612 -0.44(-2.35%)
Sep 07, 2021 18.76 18.76 18.76 18.76 224 -0.76(-3.89%)
Sep 03, 2021 19.52 19.52 19.52 19.52 303 +0.42(+2.20%)
Sep 01, 2021 19.10 19.10 19.10 211 -0.51(-2.60%)
Aug 31, 2021 19.60 19.75 19.60 19.61 3,807 -0.25(-1.26%)
Aug 30, 2021 19.59 19.86 19.59 19.86 536 +0.32(+1.64%)
Aug 26, 2021 19.54 19.54 19.54 50 +0.36(+1.88%)
Aug 18, 2021 19.18 19.18 19.18 0 -0.07(-0.36%)
Aug 17, 2021 19.25 19.25 19.25 19.25 2,073 -0.15(-0.77%)
Aug 12, 2021 19.40 19.40 19.40 29 -0.46(-2.33%)
Aug 05, 2021 19.86 19.86 19.86 0 +0.29(+1.50%)
Aug 03, 2021 19.57 19.57 19.57 51 -0.01(-0.05%)
Aug 02, 2021 19.58 19.58 19.58 19.58 176 +0.50(+2.62%)
Jul 27, 2021 19.08 19.08 19.08 70 -0.39(-2.00%)
Jul 26, 2021 19.20 19.48 19.20 19.47 2,284 +1.17(+6.39%)
Jul 20, 2021 18.30 18.30 18.30 0 -0.55(-2.92%)
Jul 16, 2021 18.85 18.85 18.85 154 -0.05(-0.26%)
Jul 15, 2021 18.90 18.90 18.90 18.90 584 -0.25(-1.31%)
Jul 14, 2021 19.16 19.27 19.15 19.15 347 +0.15(+0.79%)
Jul 13, 2021 19.05 19.05 19.00 19.00 2,112 -0.20(-1.04%)
Jul 12, 2021 18.95 19.21 18.95 19.20 7,368 -0.13(-0.67%)
Jul 08, 2021 19.33 19.33 19.33 121 +0.28(+1.47%)
Jul 07, 2021 19.12 19.21 19.00 19.05 6,864 -0.27(-1.40%)
Jul 06, 2021 19.60 19.62 19.10 19.32 1,209 -0.53(-2.67%)
Jul 02, 2021 19.85 19.85 19.85 19.85 279 -0.32(-1.59%)
Jul 01, 2021 20.17 20.17 20.17 20.17 630 +0.32(+1.61%)
Jun 30, 2021 19.79 19.85 19.79 19.85 830 -0.26(-1.29%)
Jun 29, 2021 20.11 20.11 20.11 20.11 222 +0.34(+1.72%)
Jun 28, 2021 19.77 19.77 19.77 19.77 381 -0.37(-1.84%)
Jun 25, 2021 20.14 20.14 20.14 20.14 1,211 +0.17(+0.85%)
Jun 23, 2021 19.97 19.97 19.97 0 -0.65(-3.15%)
Jun 22, 2021 20.62 20.62 20.62 20.62 819 +0.52(+2.59%)
Jun 21, 2021 20.10 20.10 20.10 20.10 312 -0.07(-0.35%)
Jun 18, 2021 20.15 20.17 20.15 20.17 2,197 -0.58(-2.80%)
Jun 17, 2021 20.77 20.77 20.75 20.75 851 -0.09(-0.43%)
Jun 16, 2021 21.05 21.05 20.77 20.84 514 +0.14(+0.68%)
Jun 10, 2021 20.70 20.70 20.70 7 -0.35(-1.66%)
Jun 07, 2021 21.05 21.05 21.05 32 +0.03(+0.14%)
Jun 03, 2021 21.02 21.02 21.02 5 +0.20(+0.96%)
May 27, 2021 20.82 20.82 20.82 52 +0.13(+0.63%)
May 26, 2021 20.88 20.88 20.69 20.69 1,760 +0.91(+4.60%)
May 24, 2021 19.78 19.78 19.78 11 -0.76(-3.70%)
May 21, 2021 20.54 20.54 20.54 20.54 720 +0.44(+2.19%)
May 20, 2021 20.10 20.10 20.10 20.10 2,702 +0.10(+0.50%)
May 19, 2021 20.00 20.00 20.00 20.00 570 -1.10(-5.21%)
May 18, 2021 19.89 21.10 19.89 21.10 3,017 +0.44(+2.13%)
May 14, 2021 20.66 20.66 20.66 38 +0.26(+1.26%)
May 13, 2021 20.44 20.64 20.40 20.40 496 +0.07(+0.33%)
May 12, 2021 20.50 20.50 20.26 20.34 9,544 -0.59(-2.84%)
May 11, 2021 20.93 21.03 20.93 20.93 1,044 -0.32(-1.51%)
May 10, 2021 21.20 21.25 21.02 21.25 697 +0.23(+1.09%)
May 06, 2021 21.02 21.02 21.02 25 +0.18(+0.86%)
May 05, 2021 20.84 20.84 20.84 68 +0.00(+0.00%)
May 04, 2021 20.84 20.84 20.84 20.84 200 +0.15(+0.72%)
May 03, 2021 20.69 20.69 20.69 16 +0.00(+0.00%)
Apr 30, 2021 20.85 20.85 20.69 20.69 200 -0.03(-0.14%)
Apr 28, 2021 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 26, 2021 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 23, 2021 20.72 20.72 20.72 20.72 500 +0.32(+1.57%)
Apr 22, 2021 20.44 20.49 20.39 20.40 7,740 -1.31(-6.03%)
Apr 21, 2021 21.30 21.71 21.30 21.71 1,678 +0.40(+1.88%)
Apr 20, 2021 21.37 21.37 21.31 21.31 5,192 -0.85(-3.84%)
Apr 19, 2021 22.16 22.16 22.16 22.16 1,111 +0.52(+2.40%)
Apr 16, 2021 21.64 21.64 21.64 170 +0.00(+0.00%)
Apr 15, 2021 21.64 21.64 21.64 21.64 701 +0.39(+1.84%)
Apr 14, 2021 21.25 21.25 21.20 21.25 5,474 +0.59(+2.86%)
Apr 13, 2021 20.66 20.66 20.66 20.66 388 -0.41(-1.95%)
Apr 12, 2021 21.07 21.07 21.07 71 +0.00(+0.00%)
Apr 09, 2021 20.93 21.07 20.93 21.07 1,000 -0.13(-0.61%)
Apr 08, 2021 21.20 21.20 21.20 21.20 359 +0.04(+0.21%)
Apr 07, 2021 21.16 21.16 21.16 2 +0.00(+0.00%)
Apr 06, 2021 21.24 21.24 21.16 21.16 668 -0.34(-1.60%)
Apr 05, 2021 21.50 21.50 21.50 21.50 102 +1.58(+7.93%)
Apr 01, 2021 19.92 19.92 19.92 43 +0.00(+0.00%)
Mar 31, 2021 19.92 19.92 19.92 56 +0.00(+0.00%)
Mar 30, 2021 19.92 19.92 19.92 47 +0.00(+0.00%)
Mar 29, 2021 19.92 19.92 19.92 19.92 282 -0.05(-0.25%)
Mar 26, 2021 19.97 19.97 19.97 63 +0.00(+0.00%)
Mar 25, 2021 19.97 19.97 19.97 108 +0.00(+0.00%)
Mar 24, 2021 19.97 19.97 19.97 19.97 125 +0.14(+0.71%)
Mar 23, 2021 19.65 19.83 19.65 19.83 211 -0.15(-0.75%)
Mar 22, 2021 19.85 19.98 19.85 19.98 2,817 -0.43(-2.11%)
Mar 19, 2021 20.41 20.41 20.41 20.41 200 -0.36(-1.73%)
Mar 18, 2021 20.47 20.77 20.47 20.77 3,036 +0.36(+1.76%)
Mar 17, 2021 20.28 20.41 20.28 20.41 302 -0.31(-1.50%)
Mar 16, 2021 20.73 20.82 20.72 20.72 612 -0.10(-0.48%)
Mar 15, 2021 20.82 20.82 20.82 17 +0.00(+0.00%)
Mar 12, 2021 20.82 20.82 20.82 66 +0.00(+0.00%)
Mar 11, 2021 20.62 20.82 20.62 20.82 573 -0.14(-0.67%)
Mar 10, 2021 20.92 21.02 20.92 20.96 941 +0.50(+2.44%)
Mar 09, 2021 20.46 20.46 20.46 55 +0.00(+0.00%)
Mar 08, 2021 20.46 20.46 20.46 20.46 175 +0.67(+3.39%)
Mar 05, 2021 19.79 20.13 19.79 19.79 700 -0.96(-4.63%)
Mar 04, 2021 20.75 20.75 20.75 213 +0.00(+0.00%)
Mar 03, 2021 20.74 20.75 20.74 20.75 243 +0.80(+4.01%)
Mar 02, 2021 19.95 19.95 19.95 62 +0.00(+0.00%)
Feb 26, 2021 19.95 19.95 19.95 0 -1.09(-5.18%)
Feb 25, 2021 21.04 21.04 21.04 21.04 379 +0.61(+2.99%)
Feb 24, 2021 20.53 20.58 20.43 20.43 7,064 +0.32(+1.59%)
Feb 23, 2021 20.11 20.11 20.11 20.11 226 -0.19(-0.94%)
Feb 22, 2021 20.30 20.30 20.30 20.30 189 +0.14(+0.69%)
Feb 19, 2021 20.26 20.26 20.16 20.16 400 +0.12(+0.60%)
Feb 18, 2021 20.04 20.04 20.04 20.04 338 -0.42(-2.05%)
Feb 17, 2021 20.46 20.46 20.36 20.46 1,586 -0.26(-1.25%)
Feb 16, 2021 20.72 20.72 20.72 20.72 157 -0.48(-2.26%)
Feb 12, 2021 21.05 21.20 21.05 21.20 200 +0.34(+1.63%)
Feb 11, 2021 20.86 20.86 20.86 3 +0.00(+0.00%)
Feb 10, 2021 20.86 20.86 20.86 20.86 248 -0.39(-1.84%)
Feb 09, 2021 21.25 21.25 21.25 20 +0.00(+0.00%)
Feb 08, 2021 21.25 21.25 21.25 75 +0.00(+0.00%)
Feb 05, 2021 21.06 21.25 21.06 21.25 900 +0.02(+0.09%)
Feb 04, 2021 21.23 21.23 21.23 1 +0.00(+0.00%)
Feb 01, 2021 21.23 21.23 21.23 0 +0.24(+1.14%)
Jan 29, 2021 21.22 21.22 20.99 20.99 500 -0.29(-1.36%)
Jan 28, 2021 21.28 21.28 21.28 21.28 1,000 -0.05(-0.26%)
Jan 27, 2021 21.55 21.55 21.34 21.34 902 -0.61(-2.76%)
Jan 26, 2021 21.94 21.94 21.94 21.94 125 +0.50(+2.33%)
Jan 25, 2021 21.44 21.63 21.44 21.44 1,098 -0.83(-3.73%)
Jan 22, 2021 22.40 22.40 22.23 22.27 2,500 +0.16(+0.75%)
Jan 21, 2021 22.11 22.11 22.11 22.11 179 -0.37(-1.64%)
Jan 20, 2021 22.40 22.47 22.40 22.47 354 +0.82(+3.80%)
Jan 19, 2021 21.65 21.65 21.65 103 +0.00(+0.00%)
Jan 15, 2021 21.65 21.65 21.65 65 +0.00(+0.00%)
Jan 14, 2021 21.65 21.65 21.65 2 +0.00(+0.00%)
Jan 13, 2021 21.65 21.65 21.65 22 +0.00(+0.00%)
Jan 12, 2021 21.22 21.65 21.22 21.65 2,495 +0.30(+1.41%)
Jan 11, 2021 21.35 21.35 21.35 21.35 242 -0.27(-1.25%)
Jan 08, 2021 21.62 21.62 21.62 21.62 200 +0.19(+0.89%)
Jan 07, 2021 21.64 21.64 21.43 21.43 340 +0.12(+0.56%)
Jan 06, 2021 21.23 21.39 21.23 21.31 1,140 -0.19(-0.88%)
Jan 05, 2021 21.35 21.50 21.35 21.50 1,335 +0.25(+1.18%)
Jan 04, 2021 21.25 21.25 21.25 21.25 370 -0.30(-1.39%)
Dec 30, 2020 21.55 21.55 21.55 0 +0.00(+0.00%)
Dec 29, 2020 21.55 21.55 21.55 21.55 133 +0.31(+1.46%)
Dec 28, 2020 21.24 21.24 21.24 162 +0.00(+0.00%)
Dec 24, 2020 21.24 21.24 21.24 6 +0.00(+0.00%)
Dec 23, 2020 20.97 21.24 20.97 21.24 381 +0.56(+2.71%)
Dec 21, 2020 20.68 20.68 20.68 0 -0.66(-3.07%)
Dec 18, 2020 21.50 21.50 21.34 21.34 1,000 +0.60(+2.87%)
Dec 16, 2020 20.74 20.74 20.74 0 +0.39(+1.92%)
Dec 15, 2020 20.14 20.35 20.14 20.35 607 +1.05(+5.44%)
Dec 14, 2020 19.32 19.32 19.30 19.30 363 +0.25(+1.29%)
Dec 11, 2020 19.05 19.05 19.05 19.05 700 +0.09(+0.45%)
Dec 10, 2020 18.97 18.97 18.97 6 +0.00(+0.00%)
Dec 09, 2020 18.97 18.97 18.97 18.97 252 +0.07(+0.37%)
Dec 08, 2020 18.85 18.90 18.85 18.90 838 -0.40(-2.07%)
Dec 07, 2020 19.30 19.30 19.30 20 +0.00(+0.00%)
Dec 04, 2020 19.14 19.30 19.14 19.30 900 +0.71(+3.85%)
Dec 03, 2020 18.59 18.59 18.59 125 +0.00(+0.00%)
Dec 02, 2020 18.59 18.59 18.59 27 +0.00(+0.00%)
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.