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 (%)
Dec 31, 2019 22.49 22.49 22.49 115 +0.00(+0.00%)
Dec 30, 2019 22.49 22.49 22.49 22.49 576 -0.51(-2.22%)
Dec 27, 2019 23.00 23.00 23.00 23.00 600 +0.65(+2.91%)
Dec 26, 2019 22.95 22.95 22.35 22.35 697 +0.20(+0.90%)
Dec 24, 2019 23.00 23.00 22.15 22.15 700 -0.44(-1.95%)
Dec 23, 2019 22.59 22.59 22.59 22.59 197 +0.07(+0.33%)
Dec 20, 2019 22.52 22.52 22.52 22.52 200 +0.72(+3.28%)
Dec 19, 2019 21.80 21.80 21.80 3 +0.00(+0.00%)
Dec 18, 2019 21.80 21.80 21.80 80 +0.00(+0.00%)
Dec 17, 2019 21.80 21.80 21.80 10 +0.00(+0.00%)
Dec 16, 2019 21.80 21.80 21.80 28 +0.00(+0.00%)
Dec 13, 2019 21.80 21.80 21.80 24 +0.00(+0.00%)
Dec 12, 2019 21.80 21.80 21.80 21.80 1,982 +0.43(+1.99%)
Dec 11, 2019 21.60 21.65 21.37 21.37 1,884 +0.19(+0.87%)
Dec 10, 2019 21.16 21.19 21.16 21.19 211 -0.23(-1.08%)
Dec 09, 2019 21.42 21.42 21.42 21.42 199 +0.14(+0.66%)
Dec 06, 2019 21.28 21.28 21.28 21.28 200 +0.13(+0.61%)
Dec 04, 2019 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 03, 2019 21.15 21.15 21.15 21.15 252 +0.03(+0.15%)
Dec 02, 2019 21.12 21.12 21.12 21.12 300 +0.29(+1.38%)
Nov 27, 2019 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 26, 2019 20.83 20.83 20.83 29 +0.00(+0.00%)
Nov 25, 2019 20.83 20.83 20.83 80 +0.00(+0.00%)
Nov 22, 2019 21.00 21.00 20.83 20.83 700 +0.47(+2.31%)
Nov 21, 2019 20.40 20.40 20.36 20.36 1,701 -0.69(-3.28%)
Nov 20, 2019 21.05 21.05 21.05 21.05 146 -1.34(-5.98%)
Nov 19, 2019 22.39 22.39 22.39 2 +0.00(+0.00%)
Nov 18, 2019 22.65 22.65 22.39 22.39 243 -0.20(-0.89%)
Nov 13, 2019 22.59 22.59 22.59 0 -0.16(-0.70%)
Nov 12, 2019 22.80 22.80 22.75 22.75 580 -0.35(-1.52%)
Nov 11, 2019 23.10 23.10 23.10 102 +0.00(+0.00%)
Nov 08, 2019 23.10 23.10 23.10 23.10 500 -1.40(-5.71%)
Nov 06, 2019 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 05, 2019 24.50 24.50 24.50 24.50 176 +0.57(+2.38%)
Nov 04, 2019 23.93 23.93 23.93 16 +0.00(+0.00%)
Nov 01, 2019 23.93 23.93 23.93 118 +0.00(+0.00%)
Oct 31, 2019 23.93 23.93 23.93 23.93 433 +0.37(+1.57%)
Oct 30, 2019 23.56 23.56 23.56 82 +0.00(+0.00%)
Oct 29, 2019 23.56 23.56 23.56 55 +0.00(+0.00%)
Oct 28, 2019 23.56 23.56 23.56 100 +0.00(+0.00%)
Oct 25, 2019 23.56 23.56 23.56 37 +0.00(+0.00%)
Oct 24, 2019 23.56 23.56 23.56 23.56 112 -0.14(-0.59%)
Oct 23, 2019 23.70 23.70 23.70 23.70 103 +0.44(+1.89%)
Oct 22, 2019 23.26 23.26 23.26 5 +0.00(+0.00%)
Oct 21, 2019 23.26 23.26 23.26 23.26 757 -0.10(-0.42%)
Oct 18, 2019 23.36 23.36 23.36 3 +0.00(+0.00%)
Oct 17, 2019 23.36 23.36 23.36 23.36 213 +0.25(+1.08%)
Oct 16, 2019 23.39 23.39 23.11 23.11 361 -2.04(-8.11%)
Oct 15, 2019 25.15 25.15 25.15 76 +0.00(+0.00%)
Oct 14, 2019 25.15 25.15 25.15 123 +0.00(+0.00%)
Oct 10, 2019 25.15 25.15 25.15 0 +0.00(+0.00%)
Oct 09, 2019 25.15 25.15 25.15 66 +0.00(+0.00%)
Oct 08, 2019 25.15 25.15 25.15 4 +0.00(+0.00%)
Oct 07, 2019 25.15 25.15 25.15 31 +0.00(+0.00%)
Oct 04, 2019 24.95 25.15 24.95 25.15 500 +0.57(+2.32%)
Oct 03, 2019 24.58 24.58 24.58 24.58 140 -0.18(-0.73%)
Oct 02, 2019 24.76 24.76 24.76 273 +0.00(+0.00%)
Oct 01, 2019 24.76 24.76 24.76 64 +0.00(+0.00%)
Sep 30, 2019 24.76 24.76 24.76 80 +0.00(+0.00%)
Sep 27, 2019 24.76 24.76 24.76 21 +0.00(+0.00%)
Sep 26, 2019 24.76 24.76 24.76 24.76 194 -0.19(-0.76%)
Sep 25, 2019 24.95 24.95 24.95 79 +0.00(+0.00%)
Sep 20, 2019 24.95 24.95 24.95 0 -0.95(-3.67%)
Sep 19, 2019 25.90 25.90 25.90 28 +0.00(+0.00%)
Sep 18, 2019 25.70 25.90 25.26 25.90 531 +0.05(+0.19%)
Sep 17, 2019 25.85 25.85 25.85 49 +0.00(+0.00%)
Sep 16, 2019 25.85 25.85 25.85 25.85 318 +0.00(+0.00%)
Sep 13, 2019 25.85 25.85 25.85 25.85 100 +1.08(+4.36%)
Sep 12, 2019 24.77 24.77 24.77 24.77 186 -0.31(-1.24%)
Sep 11, 2019 25.08 25.08 25.08 23 +0.00(+0.00%)
Sep 10, 2019 25.08 25.08 25.08 25.08 310 +0.39(+1.59%)
Sep 09, 2019 24.69 24.69 24.69 24.69 582 -0.46(-1.84%)
Sep 06, 2019 25.07 25.15 25.07 25.15 800 +0.62(+2.53%)
Sep 05, 2019 24.59 24.59 24.53 24.53 1,322 +0.83(+3.50%)
Sep 04, 2019 23.70 23.70 23.70 1,175 +0.00(+0.00%)
Sep 03, 2019 23.70 23.70 23.70 63 +0.00(+0.00%)
Aug 30, 2019 23.70 23.70 23.70 23.70 100 +0.36(+1.54%)
Aug 29, 2019 23.50 23.50 23.34 23.34 709 +0.43(+1.88%)
Aug 28, 2019 22.91 23.00 22.91 22.91 275 -0.59(-2.51%)
Aug 27, 2019 23.50 23.50 23.50 54 +0.00(+0.00%)
Aug 26, 2019 23.50 23.50 23.50 60 +0.00(+0.00%)
Aug 23, 2019 23.50 23.50 23.50 23.50 400 -0.03(-0.13%)
Aug 22, 2019 23.53 23.53 23.53 23.53 550 +0.11(+0.47%)
Aug 21, 2019 23.42 23.42 23.42 23.42 1,246 +1.17(+5.26%)
Aug 20, 2019 22.25 22.25 22.25 25 +0.00(+0.00%)
Aug 19, 2019 22.25 22.25 22.25 70 +0.00(+0.00%)
Aug 16, 2019 22.25 22.25 22.25 22.25 500 +0.75(+3.47%)
Aug 15, 2019 21.53 21.58 21.50 21.50 1,433 -1.23(-5.39%)
Aug 14, 2019 22.73 22.73 22.73 46 +0.00(+0.00%)
Aug 13, 2019 22.73 22.73 22.73 22.73 145 -0.24(-1.04%)
Aug 12, 2019 22.97 22.97 22.97 22.97 105 -0.54(-2.30%)
Aug 09, 2019 23.51 23.51 23.51 23.51 400 -0.04(-0.17%)
Aug 08, 2019 23.55 23.55 23.55 157 +0.00(+0.00%)
Aug 07, 2019 23.55 23.55 23.55 35 +0.00(+0.00%)
Aug 06, 2019 23.55 23.55 23.55 23.55 516 -0.23(-0.97%)
Aug 02, 2019 23.78 23.78 23.78 0 +1.13(+4.99%)
Jul 31, 2019 22.65 22.65 22.65 0 -0.87(-3.70%)
Jul 30, 2019 23.52 23.52 23.52 98 +0.00(+0.00%)
Jul 29, 2019 23.09 23.52 23.09 23.52 693 -0.56(-2.33%)
Jul 26, 2019 24.08 24.08 24.08 24.08 500 +0.48(+2.03%)
Jul 25, 2019 23.60 23.60 23.60 2 +0.00(+0.00%)
Jul 24, 2019 23.60 23.60 23.60 101 +0.00(+0.00%)
Jul 23, 2019 23.38 23.64 23.17 23.60 992 +0.45(+1.94%)
Jul 22, 2019 23.15 23.15 23.15 23.15 118 +1.11(+5.04%)
Jul 19, 2019 22.04 22.04 22.04 161 +0.00(+0.00%)
Jul 18, 2019 22.48 22.48 22.04 22.04 673 -0.47(-2.08%)
Jul 17, 2019 22.62 22.62 22.48 22.51 433 -0.69(-2.98%)
Jul 16, 2019 23.22 23.22 23.20 23.20 1,671 +0.05(+0.22%)
Jul 15, 2019 23.15 23.15 23.15 49 +0.00(+0.00%)
Jul 12, 2019 23.15 23.15 23.15 23.15 300 +0.39(+1.70%)
Jul 11, 2019 23.20 23.20 22.76 22.76 404 -0.08(-0.33%)
Jul 10, 2019 23.65 23.65 22.84 22.84 12,422 -0.31(-1.34%)
Jul 09, 2019 23.15 23.15 23.15 23.15 2,392 +0.05(+0.22%)
Jul 08, 2019 23.10 23.10 23.10 23.10 270 -0.45(-1.91%)
Jul 05, 2019 23.75 23.75 23.06 23.55 1,300 -0.93(-3.80%)
Jul 03, 2019 24.48 24.48 24.48 113 +0.00(+0.00%)
Jul 02, 2019 24.48 24.48 24.48 63 +0.00(+0.00%)
Jul 01, 2019 24.48 24.48 24.48 24.48 401 +0.34(+1.41%)
Jun 28, 2019 24.14 24.14 24.14 41 +0.00(+0.00%)
Jun 27, 2019 24.14 24.14 24.14 125 +0.00(+0.00%)
Jun 26, 2019 23.88 24.14 23.88 24.14 732 +0.46(+1.94%)
Jun 25, 2019 23.68 23.68 23.68 23.68 227 +0.22(+0.94%)
Jun 24, 2019 23.46 23.46 23.46 23 +0.00(+0.00%)
Jun 21, 2019 23.46 23.46 23.46 167 +0.00(+0.00%)
Jun 20, 2019 23.46 23.46 23.46 23.46 245 +0.56(+2.45%)
Jun 19, 2019 22.90 22.90 22.90 64 +0.00(+0.00%)
Jun 18, 2019 23.00 23.00 22.90 22.90 674 -0.05(-0.22%)
Jun 17, 2019 22.95 22.95 22.95 22.95 150 +0.67(+3.01%)
Jun 14, 2019 22.55 22.55 21.85 22.28 1,000 -0.75(-3.26%)
Jun 13, 2019 23.04 23.08 23.03 23.03 1,766 -0.17(-0.73%)
Jun 12, 2019 23.20 23.20 23.20 23.20 239 +0.00(+0.00%)
Jun 11, 2019 23.20 23.20 23.20 23.20 1,276 +0.85(+3.80%)
Jun 07, 2019 22.35 22.35 22.35 0 +0.00(+0.00%)
Jun 06, 2019 22.35 22.35 22.35 22.35 136 +0.81(+3.77%)
Jun 05, 2019 21.54 21.54 21.54 2 +0.00(+0.00%)
Jun 04, 2019 21.54 21.54 21.54 29 +0.00(+0.00%)
Jun 03, 2019 21.54 21.54 21.54 21.54 250 +0.29(+1.36%)
May 31, 2019 21.45 21.45 21.25 21.25 600 +0.20(+0.95%)
May 30, 2019 21.05 21.05 21.05 21.05 159 -0.55(-2.55%)
May 29, 2019 21.60 21.60 21.60 21.60 126 -0.20(-0.92%)
May 28, 2019 21.80 21.80 21.80 60 +0.00(+0.00%)
May 23, 2019 21.80 21.80 21.80 0 -1.11(-4.85%)
May 22, 2019 22.91 22.91 22.91 48 +0.00(+0.00%)
May 21, 2019 22.91 22.91 22.91 44 +0.00(+0.00%)
May 20, 2019 22.91 22.91 22.91 116 +0.00(+0.00%)
May 17, 2019 22.91 22.91 22.91 20 +0.00(+0.00%)
May 16, 2019 22.91 22.91 22.91 22.91 1,636 -0.19(-0.82%)
May 15, 2019 22.95 23.10 22.71 23.10 2,225 +1.48(+6.85%)
May 14, 2019 21.62 21.62 21.62 38 +0.00(+0.00%)
May 13, 2019 22.10 22.17 21.62 21.62 734 -1.77(-7.57%)
May 10, 2019 22.64 23.39 22.64 23.39 2,900 +0.64(+2.81%)
May 09, 2019 22.75 22.75 22.75 22.75 302 +0.72(+3.27%)
May 08, 2019 21.95 22.03 21.60 22.03 2,708 +0.62(+2.87%)
May 07, 2019 21.79 21.79 21.41 21.41 2,504 -0.47(-2.16%)
May 06, 2019 21.89 21.89 21.89 21.89 480 -0.52(-2.33%)
May 03, 2019 22.41 22.41 22.41 85 +0.00(+0.00%)
May 02, 2019 22.46 22.46 22.41 22.41 2,040 -0.26(-1.15%)
Apr 30, 2019 22.67 22.67 22.67 0 +0.00(+0.00%)
Apr 29, 2019 22.70 22.70 22.67 22.67 579 -0.03(-0.13%)
Apr 26, 2019 22.70 22.70 22.70 30 +0.00(+0.00%)
Apr 25, 2019 22.70 22.70 22.70 22.70 114 -0.20(-0.87%)
Apr 23, 2019 22.90 22.90 22.90 0 +0.48(+2.14%)
Apr 22, 2019 22.85 23.05 22.42 22.42 1,768 +0.09(+0.40%)
Apr 17, 2019 22.33 22.33 22.33 0 -0.17(-0.73%)
Apr 16, 2019 22.44 22.50 22.30 22.50 1,934 +0.07(+0.29%)
Apr 15, 2019 22.19 22.43 22.19 22.43 682 +0.34(+1.54%)
Apr 12, 2019 22.09 22.09 22.09 22.09 200 +1.12(+5.34%)
Apr 11, 2019 20.97 20.97 20.97 53 +0.00(+0.00%)
Apr 10, 2019 20.97 20.97 20.97 20.97 241 -0.28(-1.32%)
Apr 09, 2019 21.55 21.55 21.25 21.25 872 -0.61(-2.79%)
Apr 08, 2019 21.86 21.86 21.86 21.86 735 +0.37(+1.72%)
Apr 05, 2019 21.46 21.58 21.46 21.49 2,100 -0.34(-1.56%)
Apr 04, 2019 21.65 21.90 21.65 21.83 2,510 +0.02(+0.09%)
Apr 03, 2019 21.81 21.81 21.81 21.81 1,741 +0.31(+1.44%)
Apr 02, 2019 21.21 21.50 21.21 21.50 7,065 +0.31(+1.46%)
Apr 01, 2019 20.96 21.50 20.96 21.19 14,205 +0.79(+3.87%)
Mar 29, 2019 20.49 20.49 20.40 20.40 8,200 -0.02(-0.10%)
Mar 28, 2019 20.64 20.64 20.22 20.42 1,050 -0.10(-0.49%)
Mar 27, 2019 20.98 20.98 20.52 20.52 8,643 -0.53(-2.52%)
Mar 26, 2019 20.94 21.15 20.73 21.05 7,047 +0.28(+1.35%)
Mar 25, 2019 21.13 21.13 20.75 20.77 3,438 -0.24(-1.14%)
Mar 22, 2019 21.60 21.60 21.01 21.01 1,200 -1.29(-5.78%)
Mar 21, 2019 21.92 22.30 21.92 22.30 2,390 -0.47(-2.09%)
Mar 20, 2019 22.65 22.77 22.65 22.77 514 +0.04(+0.15%)
Mar 19, 2019 23.22 23.22 22.74 22.74 920 +0.45(+2.01%)
Mar 18, 2019 22.29 22.29 22.29 22.29 602 -0.09(-0.40%)
Mar 14, 2019 22.38 22.38 22.38 0 +0.00(+0.00%)
Mar 13, 2019 22.23 22.38 22.23 22.38 433 +0.08(+0.36%)
Mar 11, 2019 22.30 22.30 22.30 0 +0.12(+0.54%)
Mar 08, 2019 22.18 22.18 22.18 20 +0.00(+0.00%)
Mar 07, 2019 22.00 22.18 22.00 22.18 402 -1.15(-4.93%)
Mar 06, 2019 23.08 23.33 23.08 23.33 4,649 +0.13(+0.56%)
Mar 05, 2019 23.16 23.20 23.16 23.20 2,141 +0.47(+2.07%)
Mar 04, 2019 23.26 23.26 22.73 22.73 260 +0.03(+0.13%)
Mar 01, 2019 23.10 23.10 22.70 22.70 1,200 +1.15(+5.34%)
Feb 28, 2019 21.55 21.55 21.55 21.55 119 -0.15(-0.69%)
Feb 27, 2019 21.70 21.70 21.70 49 +0.00(+0.00%)
Feb 26, 2019 21.15 21.70 21.15 21.70 1,012 +0.06(+0.28%)
Feb 25, 2019 21.64 21.64 21.64 21.64 127 +0.54(+2.56%)
Feb 22, 2019 21.10 21.10 21.10 21.10 2,900 -0.24(-1.12%)
Feb 20, 2019 21.34 21.34 21.34 0 +0.59(+2.84%)
Feb 19, 2019 20.75 20.75 20.75 118 +0.00(+0.00%)
Feb 15, 2019 20.75 20.75 20.75 20.75 100 +0.20(+0.97%)
Feb 14, 2019 20.55 20.55 20.55 79 +0.00(+0.00%)
Feb 13, 2019 20.55 20.55 20.55 76 +0.00(+0.00%)
Feb 08, 2019 20.55 20.55 20.55 0 +0.24(+1.18%)
Feb 07, 2019 20.31 20.31 20.31 20.31 1,059 -0.64(-3.05%)
Feb 05, 2019 20.95 20.95 20.95 0 +0.61(+2.97%)
Feb 04, 2019 20.34 20.34 20.34 20.34 115 -0.66(-3.12%)
Feb 01, 2019 20.80 21.00 20.80 21.00 700 +0.41(+1.99%)
Jan 31, 2019 20.59 20.59 20.59 20.59 448 -0.23(-1.10%)
Jan 30, 2019 21.05 21.08 20.82 20.82 545 -0.13(-0.62%)
Jan 29, 2019 20.68 20.95 20.68 20.95 7,517 +0.05(+0.24%)
Jan 28, 2019 20.50 20.90 20.44 20.90 8,322 +0.41(+2.00%)
Jan 24, 2019 20.49 20.49 20.49 0 +0.64(+3.22%)
Jan 23, 2019 19.85 19.85 19.85 19.85 297 +0.49(+2.53%)
Jan 22, 2019 19.36 19.36 19.36 19.36 513 +0.11(+0.57%)
Jan 18, 2019 19.25 19.25 19.25 19.25 100 +0.05(+0.26%)
Jan 16, 2019 19.20 19.20 19.20 0 +0.07(+0.37%)
Jan 14, 2019 19.13 19.13 19.13 0 +0.03(+0.16%)
Jan 11, 2019 19.10 19.10 19.10 79 +0.00(+0.00%)
Jan 10, 2019 19.10 19.10 19.10 22 +0.00(+0.00%)
Jan 09, 2019 19.10 19.10 19.10 188 +0.00(+0.00%)
Jan 08, 2019 19.10 19.10 19.10 39 +0.00(+0.00%)
Jan 07, 2019 19.10 19.10 19.10 19.10 100 +0.63(+3.41%)
Jan 04, 2019 18.47 18.47 18.47 18.47 100 +0.22(+1.21%)
Jan 03, 2019 18.25 18.25 18.25 90 +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.