RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 31.20
+1.00 (3.31%)
At close: Jul 2, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 30.20 | 31.40 | 30.20 | 31.20 | 31.20 | 3.31% | 302 |
| Jul 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jun 30, 2026 | 31.80 | 31.80 | 30.20 | 30.20 | 30.20 | -5.03% | 208 |
| Jun 29, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | 192 |
| Jun 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 200 |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jun 23, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.25% | 281 |
| Jun 22, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 32 |
| Jun 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 18, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.77% | 10 |
| Jun 17, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.24% | 300 |
| Jun 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jun 12, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -3.64% | 300 |
| Jun 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 10, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 3.77% | 200 |
| Jun 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 8, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -1.85% | 200 |
| Jun 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Jun 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | 30 |
| Jun 3, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.80% | 6 |
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 1, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -3.03% | 544 |
| May 29, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.60% | 14 |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | 1 |
| May 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| May 21, 2026 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | 31 |
| May 20, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 4.37% | 200 |
| May 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 18, 2026 | 33.00 | 34.80 | 32.00 | 32.00 | 32.00 | -3.03% | 311 |
| May 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| May 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.76% | 100 |
| May 12, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 31.50 | - | 152 |
| May 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.50 | 1.23% | 61 |
| May 8, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 31.12 | -1.21% | 482 |
| May 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.50 | - | - |
| May 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.50 | - | - |
| May 5, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 31.50 | 2.48% | 15 |
| May 4, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30.74 | 2.55% | - |
| Apr 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 29.97 | 0.64% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 29.78 | - | - |
| Apr 28, 2026 | 31.00 | 32.60 | 30.40 | 31.20 | 29.78 | 2.63% | 476 |
| Apr 27, 2026 | 33.20 | 33.20 | 30.40 | 30.40 | 29.02 | -8.43% | 200 |
| Apr 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.69 | - | - |
| Apr 23, 2026 | 33.00 | 33.20 | 31.20 | 33.20 | 31.69 | 1.22% | 470 |