Rheinmetall AG (RNMBY)
OTCMKTS
· Delayed Price · Currency is USD
356.00
-1.16 (-0.32%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 362.79 | 362.79 | 355.88 | 356.00 | 356.00 | -0.32% | 54,916 |
| Dec 4, 2025 | 356.04 | 359.47 | 355.17 | 357.16 | 357.16 | 0.16% | 54,056 |
| Dec 3, 2025 | 354.53 | 358.12 | 352.79 | 356.60 | 356.60 | 2.50% | 66,332 |
| Dec 2, 2025 | 340.00 | 350.40 | 339.39 | 347.91 | 347.91 | 3.45% | 68,999 |
| Dec 1, 2025 | 335.87 | 341.61 | 335.03 | 336.32 | 336.32 | -0.92% | 70,780 |
| Nov 28, 2025 | 347.64 | 349.14 | 335.10 | 339.44 | 339.44 | -1.61% | 356,098 |
| Nov 26, 2025 | 345.06 | 350.00 | 343.50 | 345.00 | 345.00 | 1.26% | 59,368 |
| Nov 25, 2025 | 338.64 | 341.77 | 332.53 | 340.71 | 340.71 | 4.83% | 96,919 |
| Nov 24, 2025 | 335.98 | 339.52 | 313.23 | 325.01 | 325.01 | -6.18% | 242,235 |
| Nov 21, 2025 | 356.76 | 356.76 | 345.12 | 346.42 | 346.42 | -7.16% | 115,114 |
| Nov 20, 2025 | 384.35 | 386.71 | 371.71 | 373.14 | 373.14 | 0.29% | 82,789 |
| Nov 19, 2025 | 373.09 | 382.92 | 366.19 | 372.06 | 372.06 | -7.03% | 87,039 |
| Nov 18, 2025 | 404.80 | 408.23 | 397.00 | 400.20 | 400.20 | 0.55% | 58,948 |
| Nov 17, 2025 | 403.50 | 404.15 | 397.02 | 398.02 | 398.02 | -0.12% | 48,785 |
| Nov 14, 2025 | 392.80 | 402.42 | 391.05 | 398.49 | 398.49 | -1.91% | 40,404 |
| Nov 13, 2025 | 409.93 | 413.80 | 405.95 | 406.23 | 406.23 | 0.07% | 27,658 |
| Nov 12, 2025 | 400.66 | 406.38 | 398.62 | 405.93 | 405.93 | 1.11% | 24,993 |
| Nov 11, 2025 | 400.14 | 404.00 | 400.04 | 401.49 | 401.49 | -2.89% | 19,730 |
| Nov 10, 2025 | 412.94 | 414.49 | 411.00 | 413.43 | 413.43 | 2.08% | 38,301 |
| Nov 7, 2025 | 398.80 | 406.43 | 396.70 | 405.00 | 405.00 | 2.70% | 47,447 |
| Nov 6, 2025 | 395.67 | 398.36 | 384.68 | 394.36 | 394.36 | 0.35% | 53,647 |
| Nov 5, 2025 | 395.00 | 397.00 | 390.20 | 393.00 | 393.00 | -1.11% | 25,850 |
| Nov 4, 2025 | 395.52 | 399.44 | 395.10 | 397.40 | 397.40 | -2.80% | 41,289 |
| Nov 3, 2025 | 402.58 | 409.99 | 401.45 | 408.85 | 408.85 | 4.10% | 46,612 |
| Oct 31, 2025 | 395.70 | 396.36 | 391.00 | 392.76 | 392.76 | 0.12% | 43,506 |
| Oct 30, 2025 | 394.43 | 396.17 | 392.28 | 392.28 | 392.28 | -2.55% | 31,063 |
| Oct 29, 2025 | 402.95 | 411.71 | 400.00 | 402.55 | 402.55 | -0.63% | 27,915 |
| Oct 28, 2025 | 406.06 | 408.65 | 403.76 | 405.10 | 405.10 | 0.44% | 26,348 |
| Oct 27, 2025 | 401.68 | 404.55 | 399.70 | 403.34 | 403.34 | -1.62% | 26,985 |
| Oct 24, 2025 | 411.46 | 414.32 | 408.78 | 410.00 | 410.00 | -1.16% | 26,418 |
| Oct 23, 2025 | 411.30 | 416.69 | 408.34 | 414.80 | 414.80 | 0.77% | 35,763 |
| Oct 22, 2025 | 420.03 | 420.62 | 405.67 | 411.65 | 411.65 | -0.76% | 56,212 |
| Oct 21, 2025 | 411.91 | 415.00 | 409.84 | 414.81 | 414.81 | -1.05% | 23,419 |
| Oct 20, 2025 | 409.65 | 419.22 | 407.52 | 419.20 | 419.20 | 7.60% | 44,720 |
| Oct 17, 2025 | 389.37 | 394.67 | 385.00 | 389.60 | 389.60 | -2.76% | 86,540 |
| Oct 16, 2025 | 412.70 | 415.91 | 397.51 | 400.64 | 400.64 | -1.01% | 88,780 |
| Oct 15, 2025 | 417.74 | 418.95 | 401.00 | 404.71 | 404.71 | -5.06% | 77,103 |
| Oct 14, 2025 | 423.86 | 428.46 | 422.00 | 426.26 | 426.26 | -1.79% | 48,027 |
| Oct 13, 2025 | 431.61 | 436.39 | 430.48 | 434.03 | 434.03 | -0.44% | 27,212 |
| Oct 10, 2025 | 433.49 | 438.55 | 429.00 | 435.93 | 435.93 | -0.79% | 34,793 |
| Oct 9, 2025 | 441.24 | 444.22 | 439.07 | 439.39 | 439.39 | -2.38% | 51,141 |
| Oct 8, 2025 | 448.30 | 450.91 | 447.98 | 450.10 | 450.10 | 3.16% | 30,260 |
| Oct 7, 2025 | 437.37 | 441.22 | 435.80 | 436.30 | 436.30 | -2.71% | 59,571 |
| Oct 6, 2025 | 452.96 | 453.69 | 437.50 | 448.45 | 448.45 | -3.14% | 65,988 |
| Oct 3, 2025 | 467.91 | 468.00 | 460.00 | 463.00 | 463.00 | -0.36% | 34,824 |
| Oct 2, 2025 | 464.01 | 465.00 | 461.34 | 464.66 | 464.66 | 1.34% | 52,352 |
| Oct 1, 2025 | 453.42 | 458.89 | 452.01 | 458.50 | 458.50 | -1.55% | 62,035 |
| Sep 30, 2025 | 464.20 | 466.99 | 460.60 | 465.74 | 465.74 | -0.48% | 26,045 |
| Sep 29, 2025 | 468.12 | 468.90 | 466.06 | 468.00 | 468.00 | 1.57% | 39,999 |
| Sep 26, 2025 | 463.00 | 463.50 | 457.02 | 460.78 | 460.78 | -0.18% | 22,929 |