Rheinmetall(RNMBY)
$176.23-14.21 (-7.46%)
RNMBY
Rheinmetall historical prices
$176.23
At close:-14.21 (-7.46%)
Want to see RNMBY full AI Analyst Report?
Rheinmetall (RNMBY) Historical Prices
534 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | -7.46% | 0 | 0.00 |
| Nov 10, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | +5.12% | 0 | 0.00 |
| Nov 09, 2026 | 189.29 | 189.29 | 189.29 | 189.29 | 189.29 | +4.48% | 90,556 | 16.48 |
| Nov 06, 2026 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | -4.12% | 0 | 0.00 |
| Nov 05, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -16.19% | 0 | 0.00 |
| Nov 04, 2026 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | +0.22% | 0 | 0.00 |
| Nov 03, 2026 | 224.96 | 224.96 | 224.96 | 224.96 | 224.96 | +0.46% | 0 | 0.00 |
| Nov 02, 2026 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | -3.33% | 0 | 0.00 |
| Oct 30, 2026 | 231.65 | 231.65 | 231.65 | 231.65 | 231.65 | -1.01% | 0 | 0.00 |
| Oct 29, 2026 | 234.02 | 234.02 | 234.02 | 234.02 | 234.02 | +3.80% | 0 | 0.00 |
| Oct 28, 2026 | 225.46 | 225.46 | 225.46 | 225.46 | 225.46 | -1.33% | 0 | 0.00 |
| Oct 27, 2026 | 228.51 | 228.51 | 228.51 | 228.51 | 228.51 | -1.17% | 0 | 0.00 |
| Oct 26, 2026 | 231.21 | 231.21 | 231.21 | 231.21 | 231.21 | +1.26% | 0 | 0.00 |
| Oct 23, 2026 | 228.34 | 228.34 | 228.34 | 228.34 | 228.34 | +0.45% | 0 | 0.00 |
| Oct 22, 2026 | 227.31 | 227.31 | 227.31 | 227.31 | 227.31 | -0.73% | 0 | 0.00 |
| Oct 21, 2026 | 228.97 | 228.97 | 228.97 | 228.97 | 228.97 | -3.41% | 0 | 0.00 |
| Oct 20, 2026 | 237.06 | 237.06 | 237.06 | 237.06 | 237.06 | -0.29% | 0 | 0.00 |
| Oct 19, 2026 | 237.76 | 237.76 | 237.76 | 237.76 | 237.76 | -3.10% | 0 | 0.00 |
| Oct 16, 2026 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | +6.75% | 0 | 0.00 |
| Oct 15, 2026 | 229.84 | 229.84 | 229.84 | 229.84 | 229.84 | +5.09% | 0 | 0.00 |
| Oct 14, 2026 | 218.72 | 218.72 | 218.72 | 218.72 | 218.72 | +2.47% | 0 | 0.00 |
| Oct 13, 2026 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | -0.73% | 0 | 0.00 |
| Oct 12, 2026 | 215.01 | 215.01 | 215.01 | 215.01 | 215.01 | +2.25% | 0 | 0.00 |
| Oct 09, 2026 | 210.28 | 210.28 | 210.28 | 210.28 | 210.28 | +0.34% | 51,265 | 4.22 |
| Oct 08, 2026 | 209.57 | 209.57 | 209.57 | 209.57 | 209.57 | +1.07% | 0 | 0.00 |
| Oct 07, 2026 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | -3.35% | 0 | 0.00 |
| Oct 06, 2026 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | -2.36% | 0 | 0.00 |
| Oct 05, 2026 | 219.74 | 219.74 | 219.74 | 219.74 | 219.74 | +1.80% | 0 | 0.00 |
| Oct 02, 2026 | 215.86 | 215.86 | 215.86 | 215.86 | 215.86 | +1.30% | 0 | 0.00 |
| Oct 01, 2026 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | -1.92% | 0 | 0.00 |
| Sep 30, 2026 | 217.27 | 217.27 | 217.27 | 217.27 | 217.27 | -0.25% | 0 | 0.00 |
| Sep 29, 2026 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | -0.82% | 0 | 0.00 |
| Sep 28, 2026 | 219.62 | 219.62 | 219.62 | 219.62 | 219.62 | -1.96% | 0 | 0.00 |
| Sep 25, 2026 | 224.02 | 224.02 | 224.02 | 224.02 | 224.02 | -0.53% | 0 | 0.00 |
| Sep 24, 2026 | 225.21 | 225.21 | 225.21 | 225.21 | 225.21 | -3.65% | 0 | 0.00 |
| Sep 23, 2026 | 233.73 | 233.73 | 233.73 | 233.73 | 233.73 | +3.02% | 0 | 0.00 |
| Sep 22, 2026 | 226.88 | 226.88 | 226.88 | 226.88 | 226.88 | -2.16% | 0 | 0.00 |
| Sep 21, 2026 | 231.89 | 231.89 | 231.89 | 231.89 | 231.89 | -0.02% | 0 | 0.00 |
| Sep 18, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | -0.64% | 0 | 0.00 |
| Sep 17, 2026 | 233.44 | 233.44 | 233.44 | 233.44 | 233.44 | -0.14% | 0 | 0.00 |
| Sep 16, 2026 | 233.76 | 233.76 | 233.76 | 233.76 | 233.76 | -1.56% | 53,269 | 4.26 |
| Sep 15, 2026 | 237.47 | 237.47 | 237.47 | 237.47 | 237.47 | +3.25% | 0 | 0.00 |
| Sep 14, 2026 | 229.99 | 229.99 | 229.99 | 229.99 | 229.99 | -0.05% | 0 | 0.00 |
| Sep 11, 2026 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | -2.65% | 0 | 0.00 |
| Sep 10, 2026 | 236.38 | 236.38 | 236.38 | 236.38 | 236.38 | +0.23% | 0 | 0.00 |
| Sep 09, 2026 | 235.83 | 235.83 | 235.83 | 235.83 | 235.83 | -3.61% | 0 | 0.00 |
| Sep 08, 2026 | 244.66 | 244.66 | 244.66 | 244.66 | 244.66 | +1.85% | 0 | 0.00 |
| Sep 07, 2026 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | -3.41% | 37,521 | 2.67 |
| Sep 03, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | -1.63% | 0 | 0.00 |
