RheinLand Holding AG (DUSE:RLV)
Germany · Delayed Price · Currency is EUR 28.40
-1.60 (-5.33%)
At close: Sep 3, 2026
RheinLand Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 4 |
| Aug 25, 2026 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | 2.76% | 100 |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | 1 |
| Aug 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Aug 20, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | - | 2 |
| Aug 19, 2026 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 4.20% | 25 |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 17, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - | 344 |
| Aug 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 12, 2026 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | 2,967 |
| Aug 11, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 7 |
| Aug 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 7, 2026 | 29.00 | 30.60 | 29.00 | 29.00 | 29.00 | -0.68% | 77 |
| Aug 6, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 262 |
| Aug 5, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 2,943 |
| Aug 4, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | 1,500 |
| Aug 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 145 |
| Jul 31, 2026 | 30.20 | 30.20 | 29.00 | 29.20 | 29.20 | -3.31% | 40 |
| Jul 30, 2026 | 28.60 | 30.20 | 28.60 | 30.20 | 30.20 | 5.59% | 50 |
| Jul 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 27, 2026 | 28.40 | 30.00 | 28.20 | 28.20 | 28.20 | -6.00% | 158 |
| Jul 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jul 23, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 8 |
| Jul 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 20, 2026 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | -1.36% | 201 |
| Jul 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 13, 2026 | 30.60 | 31.00 | 28.00 | 28.40 | 28.40 | -7.19% | 1,553 |
| Jul 10, 2026 | 30.60 | 30.60 | 29.00 | 30.60 | 30.60 | - | 264 |
| Jul 9, 2026 | 29.00 | 30.60 | 29.00 | 30.60 | 30.60 | 4.79% | 10 |
| Jul 8, 2026 | 31.80 | 31.80 | 29.20 | 29.20 | 29.20 | -8.18% | 135 |
| Jul 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 30 |
| Jul 6, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 1.28% | 85 |
| Jul 3, 2026 | 31.20 | 31.40 | 31.20 | 31.20 | 31.20 | - | 110 |
| 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 |