Skip to main content
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,780.55
-19.58 (-1.09%)
At close: Dec 5, 2025

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,800.131,820.151,750.001,780.551,780.55-1.09%324
Dec 4, 20251,728.581,849.751,728.581,800.131,800.131.13%608
Dec 3, 20251,800.001,831.401,765.971,780.001,780.001.77%643
Dec 2, 20251,724.991,774.001,665.001,749.001,749.002.88%163
Dec 1, 20251,675.001,742.811,674.501,700.001,700.00-0.93%444
Nov 28, 20251,710.001,770.001,710.001,716.001,716.000.36%10,140
Nov 26, 20251,700.001,770.001,680.001,709.801,709.800.58%258
Nov 25, 20251,670.001,743.001,622.581,700.011,700.013.66%224
Nov 24, 20251,730.001,730.741,583.001,640.001,640.00-5.53%1,634
Nov 21, 20251,840.091,840.091,715.001,736.001,736.00-7.41%3,585
Nov 20, 20251,928.001,969.501,840.001,875.001,875.00-437
Nov 19, 20251,929.551,950.001,800.001,875.001,875.00-6.46%1,605
Nov 18, 20251,964.382,093.341,964.382,004.502,004.501.24%205
Nov 17, 20251,963.372,075.001,938.061,980.001,980.001.54%3,792
Nov 14, 20251,928.212,022.771,928.211,950.001,950.00-1.52%102
Nov 13, 20252,060.002,090.001,975.101,980.001,980.00-1.86%189
Nov 12, 20252,020.002,060.001,975.002,017.502,017.50-0.10%74
Nov 11, 20251,946.582,079.471,946.582,019.502,019.50-1.67%159
Nov 10, 20252,050.002,100.002,028.802,053.852,053.851.82%158
Nov 7, 20252,032.492,050.001,970.002,017.192,017.192.40%310
Nov 6, 20251,969.352,023.471,912.001,970.001,970.00-2.67%661
Nov 5, 20252,031.012,040.001,941.002,024.002,024.00-0.78%115
Nov 4, 20251,928.402,040.001,928.402,039.992,039.990.15%146
Nov 3, 20251,959.862,064.121,959.862,037.002,037.005.00%317
Oct 31, 20251,950.002,032.001,940.001,940.001,940.00-0.63%285
Oct 30, 20252,000.002,000.001,950.001,952.251,952.25-3.83%255
Oct 29, 20251,963.132,044.001,963.132,030.052,030.05-0.49%284
Oct 28, 20252,022.182,079.602,000.002,040.002,040.000.99%1,058
Oct 27, 20252,039.002,039.002,000.002,020.002,020.00-0.98%255
Oct 24, 20252,052.002,076.002,000.252,040.002,040.00-0.56%184
Oct 23, 20252,010.502,099.992,002.002,051.502,051.500.44%155
Oct 22, 20252,128.002,152.451,982.102,042.502,042.50-2.27%395
Oct 21, 20252,003.002,122.882,003.002,090.002,090.003.23%2,169
Oct 20, 20251,992.542,100.001,992.542,024.662,024.663.30%652
Oct 17, 20251,916.151,989.571,901.321,960.001,960.000.64%693
Oct 16, 20252,100.002,100.001,917.001,947.551,947.55-4.18%210
Oct 15, 20252,100.002,103.542,000.052,032.502,032.50-4.58%739
Oct 14, 20252,150.002,150.252,100.002,130.002,130.00-0.93%312
Oct 13, 20252,195.002,234.002,150.002,150.002,150.00-1.96%270
Oct 10, 20252,185.002,222.652,133.252,193.002,193.00-0.99%885
Oct 9, 20252,263.342,263.342,185.052,215.002,215.000.36%1,313
Oct 8, 20252,241.002,245.262,194.002,207.022,207.020.66%137
Oct 7, 20252,134.462,226.002,134.462,192.502,192.50-2.52%245
Oct 6, 20252,305.002,310.842,200.002,249.202,249.20-2.84%670
Oct 3, 20252,280.222,365.002,272.002,315.002,315.000.20%127
Oct 2, 20252,320.002,340.002,290.102,310.382,310.38-0.54%217
Oct 1, 20252,295.002,323.982,278.002,323.002,323.000.56%149
Sep 30, 20252,383.352,383.352,280.002,310.002,310.00-1.11%406
Sep 29, 20252,398.682,398.682,283.952,336.002,336.001.41%166
Sep 26, 20252,358.752,358.752,273.752,303.502,303.500.40%241