RM Rheiner Management AG (DUSE:RMO)
Germany · Delayed Price · Currency is EUR 37.60
+0.60 (1.62%)
At close: Aug 19, 2025
RM Rheiner Management AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.60 | 37.60 | 33.80 | 33.80 | 33.80 | -10.11% | 13 |
| Aug 19, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 25 |
| Aug 14, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.07% | 5 |
| Aug 12, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 3.89% | 8 |
| Aug 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 10 |
| Aug 7, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | -4.26% | 9 |
| Jul 22, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 2 |
| Jul 21, 2025 | 35.00 | 37.80 | 35.00 | 37.80 | 37.80 | 8.00% | 60 |
| Jul 15, 2025 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | -2.23% | 90 |
| Jun 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1 |
| Jun 10, 2025 | 32.40 | 35.80 | 32.40 | 35.80 | 35.80 | 18.54% | 30 |
| May 20, 2025 | 32.00 | 32.00 | 30.20 | 30.20 | 30.20 | -5.63% | 115 |
| May 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| May 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 110 |
| May 5, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | - | 40 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Mar 20, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 10.34% | 20 |
| Mar 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 40 |