Skip to main content
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,909.00
+47.00 (2.52%)
Aug 14, 2025, 12:46 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20251,875.001,962.001,875.001,907.501,907.502.83%236
Aug 13, 20251,856.101,904.691,815.481,855.001,855.002.43%304
Aug 12, 20251,767.401,835.251,764.001,811.001,811.001.24%748
Aug 11, 20251,768.001,847.001,700.001,788.751,788.75-4.90%2,522
Aug 8, 20251,903.001,990.001,800.001,881.001,881.00-2.18%558
Aug 7, 20251,967.502,000.001,900.001,922.941,922.94-4.14%788
Aug 6, 20252,099.092,099.092,000.002,006.002,006.00-2.35%178
Aug 5, 20252,100.002,100.002,035.002,054.352,054.351.40%187
Aug 4, 20252,000.002,089.001,976.282,026.002,026.003.10%420
Aug 1, 20251,913.991,989.311,913.991,965.001,965.00-0.61%835
Jul 31, 20251,931.852,000.001,931.851,977.001,977.000.87%88
Jul 30, 20252,015.002,015.001,951.001,960.001,960.00-2.24%408
Jul 29, 20251,939.002,020.001,939.002,005.002,005.003.29%542
Jul 28, 20251,980.001,999.001,939.001,941.101,941.10-4.32%663
Jul 25, 20252,045.362,057.002,025.992,028.802,028.80-1.75%256
Jul 24, 20252,095.002,100.002,025.002,065.002,065.00-1.53%187
Jul 23, 20252,036.102,097.002,025.992,097.002,097.002.99%109
Jul 22, 20252,090.002,123.922,025.002,036.102,036.10-4.32%290
Jul 21, 20252,150.002,162.882,100.002,127.952,127.95-0.31%244
Jul 18, 20252,180.002,180.002,132.002,134.502,134.500.22%315
Jul 17, 20252,125.002,150.002,125.002,129.752,129.75-0.06%133
Jul 16, 20252,159.102,159.102,090.002,131.002,131.00-0.19%432
Jul 15, 20252,170.002,203.002,120.002,135.002,135.00-2.29%331
Jul 14, 20252,194.002,213.002,140.002,185.002,185.001.39%244
Jul 11, 20252,180.002,180.002,120.002,155.002,155.00-0.57%175
Jul 10, 20252,175.002,223.802,153.002,167.382,167.38-0.35%92
Jul 9, 20252,198.002,198.002,116.942,175.002,175.001.68%460
Jul 8, 20252,193.502,193.502,093.002,139.092,139.09-0.46%226
Jul 7, 20252,037.042,150.002,033.432,149.002,149.007.45%557
Jul 3, 20251,925.022,040.001,925.022,000.002,000.00-1.14%1,386
Jul 2, 20252,000.002,064.002,000.002,023.002,023.00-1.32%286
Jul 1, 20252,118.702,118.702,001.002,050.002,050.00-2.38%168
Jun 30, 20252,080.002,150.002,080.002,100.012,100.012.19%455
Jun 27, 20252,127.002,127.002,027.002,055.002,055.00-4.53%1,140
Jun 26, 20252,080.002,200.002,080.002,152.502,152.505.46%1,235
Jun 25, 20251,980.002,041.001,925.922,041.002,041.004.13%225
Jun 24, 20251,921.002,008.001,912.001,960.001,960.00-2.25%469
Jun 23, 20252,013.502,013.501,960.002,005.202,005.200.02%189
Jun 20, 20251,940.532,066.641,940.532,004.702,004.70-0.73%212
Jun 18, 20251,999.002,050.001,992.412,019.502,019.501.58%218
Jun 17, 20252,070.002,072.871,952.001,988.001,988.00-3.50%254
Jun 16, 20252,105.022,105.022,012.002,060.002,060.00-0.63%697
Jun 13, 20252,026.002,100.002,026.002,072.972,072.973.03%581
Jun 12, 20251,977.732,027.001,977.732,012.002,012.000.25%494
Jun 11, 20251,930.002,016.001,929.002,007.002,007.006.76%575
Jun 10, 20252,002.002,026.001,798.001,880.001,880.00-7.62%4,296
Jun 9, 20252,050.002,050.002,000.002,035.002,035.00-1.48%1,290
Jun 6, 20252,007.002,103.002,007.002,065.502,065.50-3.48%3,633
Jun 5, 20252,132.792,200.002,132.792,140.002,140.002.50%2,430
Jun 4, 20252,101.752,111.502,020.002,087.752,087.75-0.11%282