Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag (OP: RNMBF )

562.26 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Oct 1, 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 (%)
Oct 01, 2024 562.26 20 +17.26(+3.17%)
Sep 30, 2024 533.65 545.00 531.66 545.00 63 +17.25(+3.27%)
Sep 27, 2024 527.75 527.75 527.75 527.75 100 -10.25(-1.91%)
Sep 26, 2024 540.35 540.35 538.00 538.00 45 -2.00(-0.37%)
Sep 25, 2024 558.52 558.52 540.00 540.00 6 +0.35(+0.06%)
Sep 24, 2024 539.65 539.65 539.65 539.65 1 +2.02(+0.38%)
Sep 23, 2024 530.94 547.44 530.94 537.63 20 +2.03(+0.38%)
Sep 20, 2024 549.81 554.50 535.60 535.60 100 -28.40(-5.04%)
Sep 19, 2024 564.00 564.00 537.48 564.00 9 +31.70(+5.96%)
Sep 18, 2024 541.81 545.00 532.30 532.30 46 -21.82(-3.94%)
Sep 17, 2024 550.00 555.00 531.15 554.12 247 -26.88(-4.63%)
Sep 16, 2024 575.00 581.00 575.00 581.00 50 +6.00(+1.04%)
Sep 13, 2024 575.00 575.00 575.00 575.00 100 +19.54(+3.52%)
Sep 12, 2024 555.46 555.46 555.46 555.46 8 -3.26(-0.58%)
Sep 11, 2024 558.72 558.72 552.36 558.72 13 -8.43(-1.49%)
Sep 10, 2024 560.70 567.15 560.70 567.15 140 -1.85(-0.33%)
Sep 09, 2024 560.00 569.00 560.00 569.00 14 +8.59(+1.53%)
Sep 06, 2024 574.27 574.27 560.00 560.41 100 -0.09(-0.02%)
Sep 05, 2024 579.95 579.95 560.50 560.50 55 -28.50(-4.84%)
Sep 03, 2024 589.00 0 -11.27(-1.88%)
Aug 30, 2024 600.00 607.00 600.00 600.27 100 +8.88(+1.50%)
Aug 29, 2024 609.21 621.35 591.40 591.40 27 +1.95(+0.33%)
Aug 28, 2024 599.00 604.72 589.45 589.45 157 -1.15(-0.19%)
Aug 27, 2024 599.00 599.00 585.50 590.60 3,467 +0.35(+0.06%)
Aug 26, 2024 596.50 596.60 590.25 590.25 56 -8.40(-1.40%)
Aug 23, 2024 598.65 598.65 598.65 598.65 100 -0.35(-0.06%)
Aug 22, 2024 599.00 599.00 599.00 599.00 2 -0.50(-0.08%)
Aug 21, 2024 582.40 599.95 582.40 599.50 134 +9.45(+1.60%)
Aug 20, 2024 597.01 600.00 580.10 590.05 197 -25.95(-4.21%)
Aug 19, 2024 619.40 619.40 609.71 616.00 34 -17.00(-2.69%)
Aug 16, 2024 617.00 633.00 616.27 633.00 100 +16.00(+2.59%)
Aug 15, 2024 618.26 632.45 601.55 617.00 126 +3.29(+0.54%)
Aug 14, 2024 617.10 619.98 610.00 613.71 99 +15.71(+2.63%)
Aug 13, 2024 604.85 605.00 582.34 598.00 690 +1.74(+0.29%)
Aug 12, 2024 600.00 612.14 592.00 596.26 286 +6.36(+1.08%)
Aug 09, 2024 574.10 592.00 574.10 589.90 100 +37.90(+6.87%)
Aug 08, 2024 544.63 559.53 543.53 552.00 110 +14.77(+2.75%)
Aug 07, 2024 545.50 545.50 529.60 537.23 161 -8.77(-1.61%)
Aug 06, 2024 540.00 546.18 536.02 546.00 90 +19.90(+3.78%)
Aug 05, 2024 496.48 535.00 496.04 526.10 322 +6.10(+1.17%)
Aug 02, 2024 520.00 520.00 520.00 520.00 100 -6.30(-1.20%)
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.