Rheinmetall AG (RNMBY)
OTCMKTS
· Delayed Price · Currency is USD
413.20
-20.34 (-4.69%)
Jun 27, 2025, 3:59 PM EDT
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 415.27 | 415.91 | 407.27 | 413.20 | 413.20 | -4.69% | 101,637 |
| Jun 26, 2025 | 427.23 | 437.50 | 426.53 | 433.54 | 433.54 | 7.13% | 94,996 |
| Jun 25, 2025 | 397.14 | 405.99 | 396.91 | 404.67 | 404.67 | 3.33% | 75,125 |
| Jun 24, 2025 | 393.03 | 397.45 | 386.36 | 391.61 | 391.61 | -2.15% | 67,830 |
| Jun 23, 2025 | 392.42 | 402.26 | 391.42 | 400.20 | 400.20 | -0.63% | 65,549 |
| Jun 20, 2025 | 399.64 | 404.77 | 398.00 | 402.72 | 402.72 | 0.77% | 65,044 |
| Jun 18, 2025 | 399.40 | 403.42 | 397.78 | 399.64 | 399.64 | 0.66% | 63,899 |
| Jun 17, 2025 | 403.51 | 404.68 | 395.25 | 397.00 | 397.00 | -2.16% | 50,607 |
| Jun 16, 2025 | 410.78 | 411.37 | 404.42 | 405.76 | 405.76 | -1.99% | 45,176 |
| Jun 13, 2025 | 410.89 | 416.29 | 409.69 | 414.00 | 414.00 | 2.50% | 61,132 |
| Jun 12, 2025 | 401.11 | 405.00 | 396.71 | 403.90 | 403.90 | 1.66% | 49,122 |
| Jun 11, 2025 | 394.49 | 399.46 | 390.51 | 397.30 | 397.30 | 5.81% | 91,016 |
| Jun 10, 2025 | 396.22 | 397.98 | 360.00 | 375.49 | 375.49 | -7.17% | 275,503 |
| Jun 9, 2025 | 405.89 | 407.70 | 401.67 | 404.48 | 404.48 | -1.53% | 59,481 |
| Jun 6, 2025 | 411.23 | 415.23 | 408.30 | 410.77 | 410.77 | -4.08% | 87,669 |
| Jun 5, 2025 | 438.21 | 439.43 | 425.00 | 428.22 | 428.22 | 2.78% | 108,578 |
| Jun 4, 2025 | 410.56 | 419.18 | 408.15 | 416.64 | 416.64 | -0.63% | 85,137 |
| Jun 3, 2025 | 418.04 | 421.04 | 416.26 | 419.28 | 419.28 | -0.88% | 84,485 |
| Jun 2, 2025 | 419.13 | 428.50 | 405.86 | 423.00 | 423.00 | -0.73% | 110,090 |
| May 30, 2025 | 428.80 | 430.00 | 423.54 | 426.09 | 426.09 | -0.69% | 103,529 |
| May 29, 2025 | 427.69 | 429.48 | 424.54 | 429.07 | 429.07 | -0.63% | 59,511 |
| May 28, 2025 | 434.23 | 434.51 | 428.37 | 431.80 | 431.80 | 0.42% | 91,035 |
| May 27, 2025 | 427.66 | 430.16 | 427.22 | 430.00 | 430.00 | 6.59% | 88,774 |
| May 23, 2025 | 399.72 | 405.45 | 399.72 | 403.41 | 403.41 | 0.36% | 89,768 |
| May 22, 2025 | 402.81 | 403.31 | 398.50 | 401.97 | 401.97 | -1.04% | 50,417 |
| May 21, 2025 | 405.80 | 409.14 | 405.00 | 406.19 | 406.19 | 0.98% | 88,207 |
| May 20, 2025 | 396.61 | 403.18 | 395.02 | 402.25 | 402.25 | 1.56% | 88,907 |
| May 19, 2025 | 389.10 | 396.10 | 389.10 | 396.07 | 396.07 | 3.14% | 98,597 |
| May 16, 2025 | 382.60 | 384.00 | 381.75 | 384.00 | 384.00 | 2.10% | 57,355 |
| May 15, 2025 | 371.44 | 376.30 | 371.44 | 376.12 | 376.12 | 5.02% | 231,913 |
| May 14, 2025 | 363.25 | 370.00 | 357.00 | 358.16 | 356.45 | -1.29% | 89,130 |
| May 13, 2025 | 360.76 | 364.62 | 360.03 | 362.85 | 361.12 | 1.92% | 60,565 |
| May 12, 2025 | 355.83 | 358.33 | 350.00 | 356.00 | 354.30 | -6.95% | 328,179 |
| May 9, 2025 | 380.85 | 385.98 | 379.16 | 382.60 | 380.78 | -0.35% | 229,039 |
| May 8, 2025 | 382.44 | 385.91 | 379.90 | 383.95 | 382.12 | 2.66% | 362,967 |
| May 7, 2025 | 371.52 | 377.67 | 367.30 | 374.01 | 372.23 | -0.22% | 221,224 |
| May 6, 2025 | 366.35 | 376.23 | 365.66 | 374.84 | 373.05 | 0.84% | 310,717 |
| May 5, 2025 | 368.91 | 372.99 | 365.95 | 371.70 | 369.93 | 4.91% | 526,595 |
| May 2, 2025 | 353.29 | 358.23 | 351.33 | 354.30 | 352.61 | 2.10% | 152,520 |
| May 1, 2025 | 346.00 | 354.00 | 335.50 | 347.00 | 345.35 | 2.51% | 102,568 |
| Apr 30, 2025 | 336.10 | 341.12 | 335.10 | 338.52 | 336.91 | 2.66% | 113,303 |
| Apr 29, 2025 | 324.14 | 331.99 | 323.00 | 329.75 | 328.18 | 6.30% | 61,982 |
| Apr 28, 2025 | 312.28 | 313.99 | 303.38 | 310.20 | 308.72 | -1.57% | 100,684 |
| Apr 25, 2025 | 314.22 | 317.19 | 314.19 | 315.16 | 313.66 | 0.42% | 35,930 |
| Apr 24, 2025 | 308.90 | 315.21 | 307.67 | 313.83 | 312.33 | 1.29% | 41,005 |
| Apr 23, 2025 | 307.20 | 314.81 | 300.39 | 309.83 | 308.35 | -5.30% | 119,479 |
| Apr 22, 2025 | 325.38 | 329.72 | 324.35 | 327.18 | 325.62 | -1.48% | 71,058 |
| Apr 21, 2025 | 342.13 | 342.52 | 330.17 | 332.09 | 330.51 | -0.62% | 54,573 |
| Apr 17, 2025 | 331.49 | 334.86 | 330.02 | 334.17 | 332.58 | -0.81% | 77,066 |
| Apr 16, 2025 | 333.90 | 337.80 | 333.29 | 336.91 | 335.30 | -0.03% | 98,719 |