RM Rheiner Management AG (DUSE:RMO)
Germany · Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Jan 15, 2026
RM Rheiner Management AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jan 14, 2026 | 35.60 | 35.60 | 32.80 | 35.40 | 35.40 | -0.56% | 36 |
| Jan 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 9, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jan 8, 2026 | 37.60 | 37.60 | 35.60 | 35.60 | 35.60 | -5.32% | 1 |
| Jan 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Dec 29, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 1.60% | 130 |
| Dec 17, 2025 | 35.00 | 37.40 | 35.00 | 37.40 | 37.40 | 6.86% | 33 |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 40 |
| Nov 10, 2025 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | -6.42% | 28 |
| Nov 3, 2025 | 32.40 | 37.40 | 32.40 | 37.40 | 37.40 | 3.89% | 50 |
| Oct 23, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -4.76% | 12 |
| Oct 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | 10 |
| Oct 17, 2025 | 33.40 | 36.80 | 33.40 | 36.80 | 36.80 | -0.54% | 6 |
| Sep 15, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 4 |
| Sep 12, 2025 | 33.80 | 36.00 | 33.80 | 36.00 | 36.00 | 6.51% | 10 |
| 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 |