RM Rheiner Management AG (DUSE:RMO)
Germany · Delayed Price · Currency is EUR 36.20
0.00 (0.00%)
At close: Sep 3, 2026
RM Rheiner Management AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -6.70% | - |
| Sep 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 31, 2026 | 42.00 | 42.00 | 38.80 | 38.80 | 38.80 | -7.62% | 10 |
| Aug 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.98% | - |
| Aug 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 18, 2026 | 33.20 | 44.20 | 33.20 | 44.20 | 44.20 | 33.13% | 59 |
| Aug 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Aug 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -7.78% | - |
| Aug 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 4, 2026 | 32.80 | 36.00 | 32.80 | 36.00 | 36.00 | 9.76% | 2 |
| Aug 3, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jul 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Jul 29, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -7.78% | - |
| Jul 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 7, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |