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

Rheinmetall Ag ADR (OP: RNMBY )

279.01 -0.31 (-0.11%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 270.16 279.86 267.43 279.32 192,810 +25.16(+9.90%)
Mar 11, 2025 253.43 255.10 238.96 254.16 131,052 +11.69(+4.82%)
Mar 10, 2025 242.03 246.05 234.37 242.47 159,857 +1.09(+0.45%)
Mar 07, 2025 249.72 253.43 219.59 241.39 323,308 -17.32(-6.69%)
Mar 06, 2025 256.81 261.90 256.36 258.71 165,730 +1.11(+0.43%)
Mar 05, 2025 252.36 259.41 251.26 257.60 190,713 +5.60(+2.22%)
Mar 04, 2025 234.48 257.86 230.90 252.00 434,286 +2.84(+1.14%)
Mar 03, 2025 240.53 251.46 235.29 249.16 235,909 +31.19(+14.31%)
Feb 28, 2025 207.98 219.05 207.34 217.97 146,500 +8.77(+4.19%)
Feb 27, 2025 208.37 209.75 205.30 209.20 109,714 +6.50(+3.21%)
Feb 26, 2025 202.68 204.94 201.93 202.70 54,444 -0.10(-0.05%)
Feb 25, 2025 201.41 202.80 198.05 202.80 87,264 +1.50(+0.75%)
Feb 24, 2025 196.25 205.65 195.25 201.30 87,824 +14.70(+7.88%)
Feb 21, 2025 185.58 187.37 184.76 186.60 39,831 -1.94(-1.03%)
Feb 20, 2025 192.00 192.61 185.01 188.54 98,069 -7.80(-3.97%)
Feb 19, 2025 195.85 196.34 194.08 196.34 88,378 +1.63(+0.84%)
Feb 18, 2025 193.19 195.42 192.76 194.71 204,873 +21.80(+12.61%)
Feb 14, 2025 172.24 174.31 169.67 172.91 52,642 +16.09(+10.26%)
Feb 13, 2025 156.34 158.06 155.53 156.82 72,885 +12.82(+8.90%)
Feb 12, 2025 149.25 151.75 142.03 144.00 309,303 -8.08(-5.31%)
Feb 11, 2025 150.79 152.08 149.69 152.08 120,278 +1.50(+1.00%)
Feb 10, 2025 149.77 150.67 149.54 150.58 23,179 +1.09(+0.73%)
Feb 07, 2025 150.72 150.72 148.35 149.49 26,181 +1.97(+1.34%)
Feb 06, 2025 148.11 148.96 142.11 147.52 229,607 -9.67(-6.15%)
Feb 05, 2025 160.62 160.62 155.00 157.19 112,127 -0.72(-0.46%)
Feb 04, 2025 156.06 157.91 155.44 157.91 50,098 -0.07(-0.04%)
Feb 03, 2025 155.96 157.98 155.71 157.98 45,292 +1.88(+1.20%)
Jan 31, 2025 156.68 157.73 155.68 156.10 43,974 +0.11(+0.07%)
Jan 30, 2025 156.18 157.31 155.43 155.99 48,516 +1.02(+0.66%)
Jan 29, 2025 153.21 154.99 153.21 154.97 11,205 +2.30(+1.51%)
Jan 28, 2025 153.28 153.42 152.32 152.67 28,907 +0.49(+0.32%)
Jan 27, 2025 151.72 153.11 151.20 152.18 15,101 -1.19(-0.77%)
Jan 24, 2025 154.36 154.83 153.00 153.37 52,942 -0.13(-0.09%)
Jan 23, 2025 151.73 153.50 151.34 153.50 105,143 +3.00(+1.99%)
Jan 22, 2025 149.46 150.80 149.36 150.50 119,571 +3.20(+2.17%)
Jan 21, 2025 144.68 147.35 144.56 147.30 126,094 +4.88(+3.43%)
Jan 17, 2025 142.36 144.00 142.19 142.42 143,347 +1.27(+0.90%)
Jan 16, 2025 140.77 141.34 139.50 141.15 46,458 +5.54(+4.09%)
Jan 15, 2025 135.72 135.79 135.07 135.61 11,748 +0.40(+0.30%)
Jan 14, 2025 133.89 135.21 133.40 135.21 13,027 +3.55(+2.70%)
Jan 13, 2025 129.86 132.28 129.78 131.66 65,964 -1.77(-1.33%)
Jan 10, 2025 133.24 133.58 132.67 133.43 15,262 -0.16(-0.12%)
Jan 08, 2025 133.07 133.92 132.61 133.59 18,380 +6.08(+4.77%)
Jan 07, 2025 127.97 128.14 126.49 127.51 28,088 +2.02(+1.61%)
Jan 06, 2025 124.57 126.00 124.57 125.49 12,941 -1.16(-0.92%)
Jan 03, 2025 126.15 127.02 125.01 126.65 37,719 +2.38(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.