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

Rheinmetall Ag (OP: RNMBF )

576.00 +8.57 (+1.51%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 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 (%)
May 22, 2024 572.88 572.88 566.00 567.43 38 -0.82(-0.14%)
May 21, 2024 573.00 573.00 568.25 568.25 7 -4.86(-0.85%)
May 20, 2024 572.71 585.00 572.71 573.11 118 +13.11(+2.34%)
May 17, 2024 563.00 563.00 556.91 560.00 582 +0.00(+0.00%)
May 16, 2024 561.13 561.13 560.00 560.00 27 +0.00(+0.00%)
May 15, 2024 565.36 566.78 560.00 560.00 104 +0.00(+0.00%)
May 14, 2024 569.53 572.54 560.00 560.00 137 -12.36(-2.16%)
May 10, 2024 572.36 0 -12.21(-2.09%)
May 09, 2024 590.95 590.95 584.57 584.57 61 +9.78(+1.70%)
May 08, 2024 574.96 575.81 574.08 574.79 32 -6.70(-1.15%)
May 07, 2024 577.00 592.93 577.00 581.49 19 -8.92(-1.51%)
May 06, 2024 577.16 590.41 577.16 590.41 353 +10.41(+1.79%)
May 03, 2024 584.65 584.65 559.89 580.00 140 +30.00(+5.45%)
May 02, 2024 532.04 557.00 532.04 550.00 105 -1.00(-0.18%)
May 01, 2024 568.75 568.75 545.00 551.00 88 -2.00(-0.36%)
Apr 30, 2024 555.00 560.00 546.15 553.00 21 -15.00(-2.64%)
Apr 29, 2024 565.00 570.00 559.00 568.00 82 +17.62(+3.20%)
Apr 26, 2024 544.05 565.68 543.00 550.38 100 +6.88(+1.27%)
Apr 25, 2024 532.00 543.50 532.00 543.50 100 -25.84(-4.54%)
Apr 24, 2024 560.48 569.34 560.48 569.34 5 +29.88(+5.54%)
Apr 23, 2024 560.99 569.21 539.46 539.46 117 -10.52(-1.91%)
Apr 22, 2024 531.10 549.98 531.10 549.98 136 +19.03(+3.58%)
Apr 19, 2024 534.60 545.20 530.95 530.95 100 +0.10(+0.02%)
Apr 18, 2024 538.70 551.76 530.85 530.85 187 -37.15(-6.54%)
Apr 17, 2024 560.15 576.26 552.80 568.00 407 -14.41(-2.47%)
Apr 16, 2024 580.00 583.13 568.58 582.41 113 -7.34(-1.24%)
Apr 15, 2024 590.00 594.75 585.45 589.75 158 +11.00(+1.90%)
Apr 12, 2024 578.65 586.00 572.80 578.75 100 +8.75(+1.53%)
Apr 11, 2024 566.00 575.00 566.00 570.00 427 +0.96(+0.17%)
Apr 10, 2024 566.64 571.55 558.00 569.04 82 -2.21(-0.39%)
Apr 09, 2024 572.64 573.68 559.71 571.25 411 -41.25(-6.73%)
Apr 08, 2024 613.47 613.60 596.41 612.50 399 +29.88(+5.13%)
Apr 05, 2024 585.13 587.20 579.50 582.62 100 +0.83(+0.14%)
Apr 04, 2024 584.25 584.25 580.59 581.80 3,274 +2.30(+0.40%)
Apr 03, 2024 570.00 583.00 570.00 579.50 169 +12.10(+2.13%)
Apr 02, 2024 571.94 571.94 560.00 567.40 151 -4.60(-0.80%)
Apr 01, 2024 572.00 576.75 563.00 572.00 310 +4.00(+0.70%)
Mar 28, 2024 565.11 569.00 560.20 568.00 100 +19.82(+3.62%)
Mar 27, 2024 574.87 574.87 548.18 548.18 2,227 -14.32(-2.55%)
Mar 26, 2024 570.46 570.46 560.99 562.50 188 +6.50(+1.17%)
Mar 25, 2024 554.00 556.00 542.00 556.00 266 +12.05(+2.22%)
Mar 22, 2024 551.22 554.29 539.00 543.95 388 +4.95(+0.92%)
Mar 21, 2024 537.00 539.00 531.85 539.00 53 +28.09(+5.50%)
Mar 20, 2024 515.23 517.96 508.91 510.91 489 -12.09(-2.31%)
Mar 19, 2024 530.06 530.06 523.00 523.00 331 +5.20(+1.00%)
Mar 18, 2024 514.40 540.58 509.60 517.80 440 +14.35(+2.85%)
Mar 15, 2024 494.50 506.80 492.50 503.45 332 +18.45(+3.80%)
Mar 14, 2024 486.00 486.00 481.10 485.00 30 +29.00(+6.36%)
Mar 12, 2024 456.00 0 +5.55(+1.23%)
Mar 11, 2024 456.00 456.00 449.93 450.45 158 -12.80(-2.76%)
Mar 08, 2024 462.13 468.50 461.00 463.25 335 -14.75(-3.09%)
Mar 07, 2024 480.00 481.00 478.00 478.00 289 +5.00(+1.06%)
Mar 06, 2024 471.00 473.00 471.00 473.00 28 +3.00(+0.64%)
Mar 05, 2024 470.00 470.00 470.00 470.00 9 +0.00(+0.00%)
Mar 04, 2024 469.36 470.00 458.70 470.00 156 -4.23(-0.89%)
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.