RheinLand Holding AG (DUSE:RLV)
Germany
· Delayed Price · Currency is EUR 31.20
+0.80 (2.63%)
At close: Apr 28, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.00 | 32.60 | 30.40 | 31.20 | 31.20 | 2.63% | 476 |
| Apr 27, 2026 | 33.20 | 33.20 | 30.40 | 30.40 | 30.40 | -8.43% | 200 |
| Apr 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Apr 23, 2026 | 33.00 | 33.20 | 31.20 | 33.20 | 33.20 | 1.22% | 470 |
| Apr 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Apr 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 100 |
| Apr 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Apr 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | -3.66% | 10 |
| Apr 14, 2026 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | - | 714 |
| Apr 13, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | 101 |
| Apr 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 8, 2026 | 33.20 | 34.00 | 33.00 | 33.00 | 33.00 | 1.23% | 421 |
| Apr 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Apr 1, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 1,000 |
| Mar 31, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | -2.44% | 51 |
| Mar 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | 1 |
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 25, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 185 |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 15 |
| Mar 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 55 |
| Mar 19, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | -1.20% | 85 |
| Mar 18, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | 100 |
| Mar 17, 2026 | 33.40 | 34.80 | 33.00 | 33.00 | 33.00 | -1.20% | 102 |
| Mar 16, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 1.21% | 2 |
| Mar 13, 2026 | 35.00 | 35.00 | 32.80 | 33.00 | 33.00 | -5.71% | 43 |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Mar 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 9, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.91% | 458 |
| Mar 6, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1 |
| Mar 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Mar 4, 2026 | 32.00 | 34.40 | 32.00 | 34.40 | 34.40 | 7.50% | 200 |
| Mar 3, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 2.56% | 1 |
| Mar 2, 2026 | 31.20 | 32.80 | 31.20 | 31.20 | 31.20 | -5.45% | 69 |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 26, 2026 | 31.00 | 34.40 | 31.00 | 33.00 | 33.00 | 6.45% | 151 |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 24, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 1.97% | 300 |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 20, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.33% | 700 |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 300 |
| Feb 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 17, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 10 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Feb 12, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 11 |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 103 |
| Feb 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Feb 4, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 0.66% | 79 |
| Feb 3, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 101 |
| Feb 2, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 150 |
| Jan 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 62 |
| Jan 21, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | 10 |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 39 |
| Jan 16, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.80 | 1.36% | 320 |
| Jan 15, 2026 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | -2.00% | 50 |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 13, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 12 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | 3 |
| Jan 9, 2026 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 2.74% | 3 |
| Jan 8, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.67% | 100 |
| Jan 7, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.74% | 150 |
| Jan 6, 2026 | 29.00 | 30.00 | 29.00 | 29.20 | 29.20 | - | 326 |
| Jan 5, 2026 | 29.40 | 29.40 | 27.40 | 29.20 | 29.20 | - | 335 |
| Jan 2, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -3.95% | 51 |
| Dec 30, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 78 |
| Dec 16, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | 1.34% | 110 |
| Dec 11, 2025 | 30.00 | 30.00 | 28.40 | 29.80 | 29.80 | -0.67% | 149 |
| Dec 10, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 3,500 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 100 |
| Dec 5, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - | 25 |
| Dec 4, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 50 |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | 300 |
| Nov 27, 2025 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -2.63% | 259 |
| Nov 25, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.40 | 4.11% | 2,759 |
| Nov 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | 10 |
| Nov 20, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 894 |
| Nov 18, 2025 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 1,000 |
| Nov 17, 2025 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | 5.67% | 35 |
| Nov 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 23 |
| Nov 11, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 56 |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 8 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 250 |
| Nov 6, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.11% | 100 |