RHM

Rheinmetall Historical Data

RHM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 78.02 0.18 0.23% 78.16 79.36 77.68 554,245
Sep 16 2021 77.84 0.12 0.15% 78.00 78.68 77.00 147,118
Sep 15 2021 77.72 0.42 0.54% 77.24 78.20 77.02 129,163
Sep 14 2021 77.30 -0.98 -1.25% 78.26 78.44 77.12 103,361
Sep 13 2021 78.28 1.28 1.66% 77.36 78.28 77.18 114,505
Sep 10 2021 77.00 -0.22 -0.28% 77.42 77.60 76.42 144,309
Sep 09 2021 77.22 -0.10 -0.13% 77.32 77.40 76.28 214,455
Sep 08 2021 77.32 -1.50 -1.9% 78.70 78.70 77.04 192,365
Sep 07 2021 78.82 -1.16 -1.45% 79.76 80.00 78.78 127,659
Sep 06 2021 79.98 -0.98 -1.21% 81.28 81.28 79.84 134,094
Sep 03 2021 80.96 -0.12 -0.15% 81.22 81.68 80.78 101,504
Sep 02 2021 81.08 -0.26 -0.32% 81.42 81.90 80.96 85,259
Sep 01 2021 81.34 -1.50 -1.81% 83.42 83.90 81.08 156,584
Aug 31 2021 82.84 -0.44 -0.53% 83.32 84.00 82.40 148,940
Aug 30 2021 83.28 0.00 +0.00% 83.40 83.48 82.38 0.00
Aug 30 2021 83.28 -0.28 -0.34% 83.40 83.48 82.38 130,582
Aug 27 2021 83.56 0.82 0.99% 82.38 83.58 80.84 113,846
Aug 26 2021 82.74 -0.46 -0.55% 83.06 83.06 81.74 102,862
Aug 25 2021 83.20 -0.86 -1.02% 84.30 84.38 83.14 82,811
Aug 24 2021 84.06 1.86 2.26% 82.82 84.64 82.82 172,277
Aug 23 2021 82.20 0.68 0.83% 82.34 82.80 81.54 115,196
Aug 20 2021 81.52 -0.66 -0.8% 82.20 82.20 80.52 78,894
Aug 19 2021 82.18 -1.06 -1.27% 81.92 82.62 80.56 143,429
Aug 18 2021 83.24 -0.04 -0.05% 83.22 83.32 82.36 98,045
Aug 17 2021 83.28 -0.34 -0.41% 83.42 83.72 82.96 64,972
Aug 16 2021 83.62 -0.32 -0.38% 84.04 84.52 83.36 83,232
Aug 13 2021 83.94 1.60 1.94% 82.22 84.14 81.74 102,162
Aug 12 2021 82.34 -0.54 -0.65% 82.84 83.30 82.14 124,109
Aug 11 2021 82.88 -0.08 -0.1% 82.98 83.24 82.12 80,887
Aug 10 2021 82.96 -0.12 -0.14% 83.22 83.54 82.96 103,168
Aug 09 2021 83.08 -1.20 -1.42% 84.36 84.88 83.08 112,682
Aug 06 2021 84.28 -0.08 -0.09% 84.46 85.44 84.14 144,084
Aug 05 2021 84.36 2.34 2.85% 82.58 84.70 81.72 191,705
Aug 04 2021 82.02 0.16 0.2% 82.52 83.28 81.62 120,500
Aug 03 2021 81.86 -0.42 -0.51% 82.22 82.70 81.44 153,866
Aug 02 2021 82.28 1.32 1.63% 81.52 83.16 81.36 100,928
Jul 30 2021 80.96 -0.40 -0.49% 81.42 81.72 80.88 89,252
Jul 29 2021 81.36 0.00 +0.00% 82.06 83.56 81.30 0.00
Jul 29 2021 81.36 -0.40 -0.49% 82.06 83.56 81.30 125,725
Jul 28 2021 81.76 0.38 0.47% 81.42 82.10 81.00 96,932
Jul 27 2021 81.38 0.20 0.25% 80.78 81.62 80.42 82,125
Jul 26 2021 81.18 0.84 1.05% 79.72 81.54 79.72 97,092
Jul 23 2021 80.34 0.60 0.75% 80.38 81.30 80.20 143,203
Jul 22 2021 79.74 -0.16 -0.2% 80.48 80.96 79.72 97,931
Jul 21 2021 79.90 1.64 2.1% 78.84 79.96 78.30 277,810
Jul 20 2021 78.26 1.02 1.32% 77.72 78.50 77.06 214,073
Jul 19 2021 77.24 -2.92 -3.64% 79.60 79.60 76.82 165,490
Jul 16 2021 80.16 -0.04 -0.05% 80.70 81.40 79.62 97,313
Jul 15 2021 80.20 0.00 +0.00% 81.24 81.24 79.62 0.00
Jul 15 2021 80.20 -1.20 -1.47% 81.24 81.24 79.62 114,521
Jul 14 2021 81.40 0.66 0.82% 81.36 81.74 80.20 66,871
Jul 13 2021 80.74 -0.10 -0.12% 81.04 81.62 80.50 92,575
Jul 12 2021 80.84 -1.06 -1.29% 81.86 82.08 80.04 87,127
Jul 09 2021 81.90 1.62 2.02% 80.62 82.10 80.52 81,543
Jul 08 2021 80.28 -0.26 -0.32% 80.04 80.36 79.04 153,090
Jul 07 2021 80.54 -0.08 -0.1% 81.24 81.44 80.16 120,653
Jul 06 2021 80.62 -2.94 -3.52% 83.58 83.58 80.44 260,309
Jul 05 2021 83.56 0.24 0.29% 83.52 83.74 82.10 120,063
Jul 02 2021 83.32 -0.68 -0.81% 84.04 84.50 83.16 111,970
Jul 01 2021 84.00 0.70 0.84% 83.98 84.50 82.96 145,375
Jun 30 2021 83.30 -1.10 -1.3% 84.50 84.76 81.86 164,375
Jun 29 2021 84.40 2.00 2.43% 82.50 85.92 82.10 211,655
Jun 28 2021 82.40 -1.44 -1.72% 83.86 84.20 82.40 108,521
Jun 25 2021 83.84 0.56 0.67% 83.78 83.96 82.98 104,697
Jun 24 2021 83.28 0.44 0.53% 83.38 84.14 82.98 111,497
Jun 23 2021 82.84 -2.18 -2.56% 85.08 85.26 82.84 156,196
Jun 22 2021 85.02 -0.12 -0.14% 85.24 85.84 84.84 102,037
Jun 21 2021 85.14 1.00 1.19% 83.86 85.36 82.74 107,949


Your Recent History
XE
RHM
Rheinmetal..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.