RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 28.20
+0.20 (0.71%)
At close: Nov 4, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 480 |
| Nov 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 2, 2026 | 28.40 | 28.60 | 28.00 | 28.00 | 28.00 | -1.41% | 2,475 |
| Oct 30, 2026 | 28.20 | 28.60 | 28.20 | 28.40 | 28.40 | 0.71% | 72 |
| Oct 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 125 |
| Oct 26, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 35 |
| Oct 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 1,195 |
| Oct 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Oct 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 130 |
| Oct 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | 50 |
| Oct 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 80 |
| Oct 13, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 3 |
| Oct 12, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 131 |
| Oct 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 8, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -1.38% | 3 |
| Oct 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1 |
| Oct 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Sep 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Sep 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | 7 |
| Sep 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 24, 2026 | 28.40 | 30.00 | 28.40 | 28.40 | 28.40 | - | 401 |
| Sep 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 22, 2026 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | -4.05% | 110 |
| Sep 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 15, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 4.23% | 350 |
| Sep 14, 2026 | 28.40 | 30.00 | 28.40 | 28.40 | 28.40 | - | 522 |
| Sep 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | 30 |
| Sep 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Sep 8, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 3.50% | 600 |
| Sep 7, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | 5 |
| Sep 4, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 1 |
| Sep 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | - |
| Sep 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 1, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | 3.45% | 600 |
| Aug 31, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 50 |
| Aug 28, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 3.47% | 10 |
| Aug 27, 2026 | 29.80 | 30.00 | 28.80 | 28.80 | 28.80 | -3.36% | 701 |