Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
1,583.50
+60.60 (3.98%)
Apr 24, 2025, 12:41 PM EDT
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1,571.13 | 1,571.13 | 1,525.00 | 1,555.00 | - | 2.11% | 11 |
| Apr 23, 2025 | 1,541.00 | 1,578.20 | 1,505.00 | 1,522.90 | 1,522.90 | -7.74% | 1,686 |
| Apr 22, 2025 | 1,672.89 | 1,673.10 | 1,606.00 | 1,650.59 | 1,650.59 | 0.04% | 2,383 |
| Apr 21, 2025 | 1,690.00 | 1,711.00 | 1,600.65 | 1,650.00 | 1,650.00 | -1.27% | 544 |
| Apr 17, 2025 | 1,683.84 | 1,708.00 | 1,651.00 | 1,671.15 | 1,671.15 | -2.29% | 577 |
| Apr 16, 2025 | 1,700.00 | 1,710.25 | 1,651.50 | 1,710.25 | 1,710.25 | 1.26% | 1,681 |
| Apr 15, 2025 | 1,658.45 | 1,701.20 | 1,658.45 | 1,689.00 | 1,689.00 | 2.99% | 652 |
| Apr 14, 2025 | 1,597.00 | 1,646.76 | 1,583.95 | 1,640.00 | 1,640.00 | 5.64% | 654 |
| Apr 11, 2025 | 1,561.79 | 1,585.00 | 1,535.00 | 1,552.49 | 1,552.49 | 2.26% | 1,090 |
| Apr 10, 2025 | 1,442.39 | 1,541.60 | 1,442.39 | 1,518.21 | 1,518.21 | 3.92% | 1,605 |
| Apr 9, 2025 | 1,450.00 | 1,499.99 | 1,420.72 | 1,461.00 | 1,461.00 | 0.27% | 5,880 |
| Apr 8, 2025 | 1,422.09 | 1,457.00 | 1,383.18 | 1,457.00 | 1,457.00 | 5.60% | 810 |
| Apr 7, 2025 | 1,318.75 | 1,449.00 | 1,317.51 | 1,379.72 | 1,379.72 | 7.00% | 3,307 |
| Apr 4, 2025 | 1,491.53 | 1,491.53 | 1,273.49 | 1,289.44 | 1,289.44 | -13.46% | 1,932 |
| Apr 3, 2025 | 1,468.69 | 1,520.11 | 1,451.65 | 1,490.00 | 1,490.00 | 5.67% | 947 |
| Apr 2, 2025 | 1,450.15 | 1,450.15 | 1,400.01 | 1,410.00 | 1,410.00 | -3.23% | 415 |
| Apr 1, 2025 | 1,440.00 | 1,475.00 | 1,440.00 | 1,457.00 | 1,457.00 | 2.03% | 529 |
| Mar 31, 2025 | 1,422.95 | 1,444.66 | 1,390.00 | 1,428.00 | 1,428.00 | 0.37% | 1,127 |
| Mar 28, 2025 | 1,452.41 | 1,452.41 | 1,380.00 | 1,422.80 | 1,422.80 | -2.08% | 1,640 |
| Mar 27, 2025 | 1,469.00 | 1,477.84 | 1,450.01 | 1,453.01 | 1,453.01 | 0.21% | 1,221 |
| Mar 26, 2025 | 1,478.48 | 1,478.48 | 1,450.00 | 1,450.00 | 1,450.00 | 0.68% | 842 |
| Mar 25, 2025 | 1,400.01 | 1,441.84 | 1,398.17 | 1,440.25 | 1,440.25 | 1.66% | 1,208 |
| Mar 24, 2025 | 1,450.00 | 1,465.98 | 1,416.75 | 1,416.75 | 1,416.75 | -1.41% | 983 |
| Mar 21, 2025 | 1,400.00 | 1,448.00 | 1,378.50 | 1,437.00 | 1,437.00 | 1.99% | 2,567 |
| Mar 20, 2025 | 1,465.65 | 1,466.01 | 1,375.42 | 1,409.00 | 1,409.00 | -5.82% | 2,932 |
| Mar 19, 2025 | 1,540.01 | 1,540.01 | 1,475.01 | 1,496.00 | 1,496.00 | -5.38% | 1,164 |
| Mar 18, 2025 | 1,550.00 | 1,623.58 | 1,530.67 | 1,581.00 | 1,581.00 | 4.41% | 14,618 |
| Mar 17, 2025 | 1,512.80 | 1,541.40 | 1,461.93 | 1,514.18 | 1,514.18 | 0.61% | 2,626 |
| Mar 14, 2025 | 1,511.60 | 1,524.00 | 1,450.00 | 1,505.00 | 1,505.00 | 3.79% | 1,925 |
| Mar 13, 2025 | 1,370.00 | 1,450.00 | 1,353.50 | 1,450.00 | 1,450.00 | 3.63% | 4,220 |
| Mar 12, 2025 | 1,366.05 | 1,413.34 | 1,334.95 | 1,399.20 | 1,399.20 | 7.46% | 4,936 |
| Mar 11, 2025 | 1,295.30 | 1,307.87 | 1,240.00 | 1,302.12 | 1,302.12 | 5.37% | 1,420 |
| Mar 10, 2025 | 1,239.13 | 1,239.13 | 1,171.62 | 1,235.78 | 1,235.78 | 2.32% | 1,153 |
| Mar 7, 2025 | 1,274.04 | 1,287.36 | 1,100.00 | 1,207.75 | 1,207.75 | -7.66% | 3,560 |
| Mar 6, 2025 | 1,316.19 | 1,316.31 | 1,265.12 | 1,308.00 | 1,308.00 | 1.71% | 1,640 |
| Mar 5, 2025 | 1,282.39 | 1,315.00 | 1,235.77 | 1,286.00 | 1,286.00 | 2.29% | 3,204 |
| Mar 4, 2025 | 1,194.36 | 1,295.00 | 1,162.80 | 1,257.17 | 1,257.17 | 0.49% | 2,144 |
| Mar 3, 2025 | 1,231.25 | 1,260.00 | 1,176.67 | 1,251.00 | 1,251.00 | 14.52% | 3,058 |
| Feb 28, 2025 | 1,055.85 | 1,092.88 | 1,024.20 | 1,092.38 | 1,092.38 | 4.04% | 462 |
| Feb 27, 2025 | 1,056.12 | 1,056.86 | 1,020.16 | 1,050.00 | 1,050.00 | 3.19% | 351 |
| Feb 26, 2025 | 1,016.95 | 1,025.00 | 1,009.26 | 1,017.50 | 1,017.50 | -2.07% | 574 |
| Feb 25, 2025 | 1,030.60 | 1,039.00 | 992.00 | 1,039.00 | 1,039.00 | 2.77% | 737 |
| Feb 24, 2025 | 995.13 | 1,011.00 | 980.64 | 1,011.00 | 1,011.00 | 7.64% | 695 |
| Feb 21, 2025 | 948.30 | 953.40 | 913.56 | 939.20 | 939.20 | -1.53% | 275 |
| Feb 20, 2025 | 980.00 | 982.83 | 928.08 | 953.78 | 953.78 | -3.15% | 398 |
| Feb 19, 2025 | 989.47 | 998.60 | 961.31 | 984.80 | 984.80 | 0.29% | 507 |
| Feb 18, 2025 | 942.83 | 999.66 | 942.83 | 982.00 | 982.00 | 14.84% | 3,535 |
| Feb 14, 2025 | 838.93 | 876.10 | 838.93 | 855.11 | 855.11 | 9.61% | 1,052 |
| Feb 13, 2025 | 796.21 | 801.36 | 766.50 | 780.14 | 780.14 | 9.11% | 1,009 |
| Feb 12, 2025 | 747.74 | 752.50 | 715.00 | 715.00 | 715.00 | -5.17% | 24,118 |