Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
1,428.00
+5.20 (0.37%)
Mar 31, 2025, 3:53 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1,422.95 | 1,444.14 | 1,407.00 | 1,426.00 | - | 0.22% | 79 |
| 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 |
| Feb 11, 2025 | 763.71 | 763.71 | 753.95 | 753.95 | 753.95 | 0.53% | 1,537 |
| Feb 10, 2025 | 737.07 | 758.00 | 737.07 | 750.00 | 750.00 | 2.14% | 54 |
| Feb 7, 2025 | 734.30 | 734.30 | 734.30 | 734.30 | 734.30 | -0.77% | 53 |
| Feb 6, 2025 | 754.00 | 754.00 | 712.26 | 740.00 | 740.00 | -5.38% | 366 |
| Feb 5, 2025 | 800.00 | 801.00 | 781.60 | 782.05 | 782.05 | -0.48% | 171 |
| Feb 4, 2025 | 775.00 | 785.83 | 775.00 | 785.83 | 785.83 | -0.09% | 7 |
| Feb 3, 2025 | 791.00 | 798.00 | 771.00 | 786.50 | 786.50 | 0.34% | 149 |
| Jan 31, 2025 | 784.36 | 785.00 | 779.15 | 783.83 | 783.83 | -0.15% | 576 |
| Jan 30, 2025 | 779.90 | 785.00 | 775.75 | 785.00 | 785.00 | 1.26% | 63 |
| Jan 29, 2025 | 781.10 | 785.00 | 765.50 | 775.25 | 775.25 | 1.34% | 209 |
| Jan 28, 2025 | 770.00 | 770.00 | 762.20 | 764.99 | 764.99 | 0.37% | 16 |
| Jan 27, 2025 | 755.00 | 773.97 | 739.00 | 762.15 | 762.15 | -0.82% | 124 |
| Jan 24, 2025 | 786.93 | 786.93 | 768.45 | 768.45 | 768.45 | 3.54% | 15 |
| Jan 23, 2025 | 771.00 | 771.00 | 742.20 | 742.20 | 742.20 | -2.71% | 37 |
| Jan 22, 2025 | 750.00 | 771.00 | 750.00 | 762.88 | 762.88 | 3.34% | 13 |
| Jan 21, 2025 | 725.80 | 741.25 | 725.80 | 738.25 | 738.25 | 3.75% | 45 |
| Jan 17, 2025 | 711.90 | 727.00 | 708.90 | 711.55 | 711.55 | 1.82% | 101 |