RM Rheiner Management AG (DUSE:RMO)
Germany · Delayed Price · Currency is EUR 35.60
-1.40 (-3.78%)
At close: Apr 9, 2026
RM Rheiner Management AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |