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

Rheinmetall Ag (OP: RNMBF )

649.95 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EST, Nov 27, 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 27, 2024 652.80 652.80 649.44 649.95 100 +13.95(+2.19%)
Nov 26, 2024 656.85 657.34 636.00 636.00 84 -11.00(-1.70%)
Nov 25, 2024 653.27 653.27 636.50 647.00 841 -3.00(-0.46%)
Nov 22, 2024 648.60 651.00 639.97 650.00 297 +37.50(+6.12%)
Nov 20, 2024 612.50 39 -10.50(-1.69%)
Nov 19, 2024 643.42 650.85 623.00 623.00 129 +5.00(+0.81%)
Nov 18, 2024 615.50 620.00 615.50 618.00 68 +18.00(+3.00%)
Nov 15, 2024 608.81 610.00 597.50 600.00 100 +12.63(+2.15%)
Nov 14, 2024 589.67 600.36 585.00 587.37 1,440 -16.63(-2.75%)
Nov 13, 2024 612.00 612.76 589.50 604.00 154 -7.04(-1.15%)
Nov 12, 2024 619.03 619.03 598.42 611.04 258 +20.69(+3.50%)
Nov 11, 2024 612.00 612.00 586.40 590.35 372 +0.35(+0.06%)
Nov 08, 2024 588.67 590.00 588.67 590.00 100 +3.00(+0.51%)
Nov 07, 2024 582.35 595.51 582.35 587.00 73 +55.07(+10.35%)
Nov 06, 2024 524.90 534.93 511.69 531.93 613 +25.20(+4.97%)
Nov 05, 2024 506.73 506.73 506.73 506.73 33 +3.93(+0.78%)
Nov 04, 2024 502.30 524.54 502.30 502.80 165 -6.95(-1.36%)
Nov 01, 2024 509.75 518.60 509.75 509.75 100 -15.86(-3.02%)
Oct 31, 2024 515.00 525.61 509.52 525.61 43 +9.81(+1.90%)
Oct 29, 2024 515.80 0 -26.09(-4.81%)
Oct 28, 2024 541.90 541.90 541.89 541.89 463 -2.83(-0.52%)
Oct 25, 2024 544.72 544.72 544.72 544.72 100 -12.93(-2.32%)
Oct 24, 2024 544.06 557.65 532.75 557.65 403 +41.65(+8.07%)
Oct 23, 2024 516.00 516.00 516.00 516.00 45 -13.00(-2.46%)
Oct 22, 2024 529.81 529.81 529.00 529.00 135 -1.85(-0.35%)
Oct 21, 2024 519.25 540.23 519.25 530.85 33 -5.15(-0.96%)
Oct 18, 2024 524.00 536.00 521.01 536.00 1,047 +13.36(+2.56%)
Oct 17, 2024 515.00 522.64 515.00 522.64 14 +3.72(+0.72%)
Oct 16, 2024 524.46 526.72 518.92 518.92 1,066 -5.10(-0.97%)
Oct 15, 2024 535.00 548.05 524.03 524.03 40 -3.33(-0.63%)
Oct 14, 2024 512.86 527.36 512.86 527.36 49 +1.36(+0.26%)
Oct 11, 2024 511.55 532.05 511.55 526.00 183 -9.89(-1.85%)
Oct 10, 2024 520.00 552.12 520.00 535.89 163 -18.96(-3.42%)
Oct 09, 2024 537.23 554.85 537.23 554.85 60 -15.15(-2.66%)
Oct 04, 2024 550.85 570.00 3 +0.00(+0.00%)
Oct 03, 2024 562.45 570.00 562.45 570.00 83 +7.74(+1.38%)
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%)
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.