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

Rheinmetall Ag (OP: RNMBF )

617.00 +3.29 (+0.54%)
Streaming Delayed Price Updated: 3:37 PM EDT, Aug 15, 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 (%)
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%)
Aug 01, 2024 526.30 526.30 526.30 526.30 1 -16.26(-3.00%)
Jul 31, 2024 545.00 545.00 542.56 542.56 1,799 +15.00(+2.84%)
Jul 30, 2024 539.98 539.98 527.56 527.56 21 +3.51(+0.67%)
Jul 29, 2024 536.69 543.73 524.05 524.05 30 -7.70(-1.45%)
Jul 26, 2024 535.00 547.91 513.87 531.75 100 -1.50(-0.28%)
Jul 25, 2024 511.83 533.25 511.83 533.25 31 -2.58(-0.48%)
Jul 24, 2024 551.00 556.27 530.00 535.83 480 -14.47(-2.63%)
Jul 23, 2024 521.91 550.30 521.00 550.30 119 +11.83(+2.20%)
Jul 22, 2024 537.01 538.47 526.12 538.47 16 +4.57(+0.86%)
Jul 19, 2024 533.90 533.90 533.49 533.90 100 -5.90(-1.09%)
Jul 18, 2024 540.00 540.00 536.62 539.80 120 -0.70(-0.13%)
Jul 17, 2024 536.35 540.50 529.50 540.50 122 -12.50(-2.26%)
Jul 16, 2024 553.00 553.00 553.00 553.00 16 -7.00(-1.25%)
Jul 15, 2024 560.00 562.82 560.00 560.00 19 +0.00(+0.00%)
Jul 12, 2024 550.00 560.00 550.00 560.00 100 +9.10(+1.65%)
Jul 11, 2024 550.90 550.90 550.90 550.90 102 +8.95(+1.65%)
Jul 10, 2024 541.95 541.95 541.95 541.95 1 +1.95(+0.36%)
Jul 09, 2024 546.00 552.87 535.67 540.00 374 -5.00(-0.92%)
Jul 08, 2024 541.20 546.96 540.70 545.00 70 +6.25(+1.16%)
Jul 05, 2024 558.25 558.25 531.00 538.75 100 -19.50(-3.49%)
Jul 03, 2024 545.01 558.25 530.80 558.25 100 +42.08(+8.15%)
Jul 02, 2024 516.30 516.30 516.00 516.17 12 -3.85(-0.74%)
Jul 01, 2024 523.00 523.00 520.02 520.02 66 +15.02(+2.98%)
Jun 28, 2024 510.50 512.50 505.00 505.00 112 -5.00(-0.98%)
Jun 27, 2024 518.25 524.30 500.00 510.00 127 -17.39(-3.30%)
Jun 26, 2024 521.38 527.39 521.38 527.39 12 -8.84(-1.65%)
Jun 25, 2024 527.28 536.23 527.28 536.23 5 -1.93(-0.36%)
Jun 24, 2024 544.02 544.02 528.20 538.16 178 +7.82(+1.47%)
Jun 21, 2024 535.38 544.90 523.01 530.34 100 -24.17(-4.36%)
Jun 20, 2024 528.00 555.01 527.00 554.51 79 +28.54(+5.43%)
Jun 18, 2024 535.46 541.25 525.50 525.97 455 -1.53(-0.29%)
Jun 17, 2024 516.38 527.50 510.00 527.50 127 +20.22(+3.99%)
Jun 14, 2024 523.74 529.25 507.28 507.28 100 -43.41(-7.88%)
Jun 13, 2024 559.24 559.24 543.95 550.68 241 -15.32(-2.71%)
Jun 12, 2024 556.65 568.00 549.69 566.00 168 +5.28(+0.94%)
Jun 11, 2024 555.00 562.00 553.00 560.72 26 -3.29(-0.58%)
Jun 10, 2024 575.80 575.80 564.01 564.01 45 -15.99(-2.76%)
Jun 07, 2024 572.80 580.00 572.80 580.00 100 +13.41(+2.37%)
Jun 05, 2024 566.59 0 -7.41(-1.29%)
Jun 04, 2024 578.22 578.22 573.60 574.00 80 -11.00(-1.88%)
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.