RM Rheiner Management AG (DUSE:RMO)
Germany
· Delayed Price · Currency is EUR 35.60
0.00 (0.00%)
At close: Apr 28, 2026
RM Rheiner Management AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 9, 2026 | 37.00 | 37.00 | 35.60 | 35.60 | 35.60 | -3.78% | 100 |
| Apr 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Apr 2, 2026 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 5.11% | 50 |
| Apr 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 24, 2026 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.86% | 30 |
| Mar 23, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 70 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 25 |
| Mar 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Feb 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Feb 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Feb 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Feb 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 30, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jan 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.18% | - |
| Jan 21, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 3 |
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jan 14, 2026 | 35.60 | 35.60 | 32.80 | 35.40 | 35.40 | -0.56% | 36 |
| Jan 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 8, 2026 | 37.60 | 37.60 | 35.60 | 35.60 | 35.60 | -5.32% | 1 |
| Jan 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 29, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | 130 |
| Dec 17, 2025 | 35.00 | 37.40 | 35.00 | 37.40 | 37.40 | 6.86% | 33 |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 40 |
| Nov 10, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -6.42% | 28 |