Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,765.00
-35.00 (-1.94%)
At close: Dec 16, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1,809.61 | 1,809.61 | 1,720.00 | 1,765.00 | 1,765.00 | -1.94% | 3,325 |
| Dec 15, 2025 | 1,895.00 | 1,915.78 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 456 |
| Dec 12, 2025 | 1,950.00 | 1,961.00 | 1,852.67 | 1,900.00 | 1,900.00 | 2.98% | 178 |
| Dec 11, 2025 | 1,875.00 | 1,950.13 | 1,838.00 | 1,845.00 | 1,845.00 | -1.60% | 721 |
| Dec 10, 2025 | 1,896.61 | 1,975.00 | 1,825.00 | 1,875.00 | 1,875.00 | -2.85% | 246 |
| Dec 9, 2025 | 1,916.19 | 1,990.00 | 1,859.65 | 1,930.00 | 1,930.00 | 2.93% | 531 |
| Dec 8, 2025 | 1,790.96 | 1,875.00 | 1,790.96 | 1,875.00 | 1,875.00 | 5.30% | 268 |
| Dec 5, 2025 | 1,800.13 | 1,820.15 | 1,750.00 | 1,780.55 | 1,780.55 | -1.09% | 324 |
| Dec 4, 2025 | 1,728.58 | 1,849.75 | 1,728.58 | 1,800.13 | 1,800.13 | 1.13% | 608 |
| Dec 3, 2025 | 1,800.00 | 1,831.40 | 1,765.97 | 1,780.00 | 1,780.00 | 1.77% | 643 |
| Dec 2, 2025 | 1,724.99 | 1,774.00 | 1,665.00 | 1,749.00 | 1,749.00 | 2.88% | 163 |
| Dec 1, 2025 | 1,675.00 | 1,742.81 | 1,674.50 | 1,700.00 | 1,700.00 | -0.93% | 444 |
| Nov 28, 2025 | 1,710.00 | 1,770.00 | 1,710.00 | 1,716.00 | 1,716.00 | 0.36% | 10,140 |
| Nov 26, 2025 | 1,700.00 | 1,770.00 | 1,680.00 | 1,709.80 | 1,709.80 | 0.58% | 258 |
| Nov 25, 2025 | 1,670.00 | 1,743.00 | 1,622.58 | 1,700.01 | 1,700.01 | 3.66% | 224 |
| Nov 24, 2025 | 1,730.00 | 1,730.74 | 1,583.00 | 1,640.00 | 1,640.00 | -5.53% | 1,634 |
| Nov 21, 2025 | 1,840.09 | 1,840.09 | 1,715.00 | 1,736.00 | 1,736.00 | -7.41% | 3,585 |
| Nov 20, 2025 | 1,928.00 | 1,969.50 | 1,840.00 | 1,875.00 | 1,875.00 | - | 437 |
| Nov 19, 2025 | 1,929.55 | 1,950.00 | 1,800.00 | 1,875.00 | 1,875.00 | -6.46% | 1,605 |
| Nov 18, 2025 | 1,964.38 | 2,093.34 | 1,964.38 | 2,004.50 | 2,004.50 | 1.24% | 205 |
| Nov 17, 2025 | 1,963.37 | 2,075.00 | 1,938.06 | 1,980.00 | 1,980.00 | 1.54% | 3,792 |
| Nov 14, 2025 | 1,928.21 | 2,022.77 | 1,928.21 | 1,950.00 | 1,950.00 | -1.52% | 102 |
| Nov 13, 2025 | 2,060.00 | 2,090.00 | 1,975.10 | 1,980.00 | 1,980.00 | -1.86% | 189 |
| Nov 12, 2025 | 2,020.00 | 2,060.00 | 1,975.00 | 2,017.50 | 2,017.50 | -0.10% | 74 |
| Nov 11, 2025 | 1,946.58 | 2,079.47 | 1,946.58 | 2,019.50 | 2,019.50 | -1.67% | 159 |
| Nov 10, 2025 | 2,050.00 | 2,100.00 | 2,028.80 | 2,053.85 | 2,053.85 | 1.82% | 158 |
| Nov 7, 2025 | 2,032.49 | 2,050.00 | 1,970.00 | 2,017.19 | 2,017.19 | 2.40% | 310 |
| Nov 6, 2025 | 1,969.35 | 2,023.47 | 1,912.00 | 1,970.00 | 1,970.00 | -2.67% | 661 |
| Nov 5, 2025 | 2,031.01 | 2,040.00 | 1,941.00 | 2,024.00 | 2,024.00 | -0.78% | 115 |
| Nov 4, 2025 | 1,928.40 | 2,040.00 | 1,928.40 | 2,039.99 | 2,039.99 | 0.15% | 146 |
| Nov 3, 2025 | 1,959.86 | 2,064.12 | 1,959.86 | 2,037.00 | 2,037.00 | 5.00% | 317 |
| Oct 31, 2025 | 1,950.00 | 2,032.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.63% | 285 |
| Oct 30, 2025 | 2,000.00 | 2,000.00 | 1,950.00 | 1,952.25 | 1,952.25 | -3.83% | 255 |
| Oct 29, 2025 | 1,963.13 | 2,044.00 | 1,963.13 | 2,030.05 | 2,030.05 | -0.49% | 284 |
| Oct 28, 2025 | 2,022.18 | 2,079.60 | 2,000.00 | 2,040.00 | 2,040.00 | 0.99% | 1,058 |
| Oct 27, 2025 | 2,039.00 | 2,039.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 255 |
| Oct 24, 2025 | 2,052.00 | 2,076.00 | 2,000.25 | 2,040.00 | 2,040.00 | -0.56% | 184 |
| Oct 23, 2025 | 2,010.50 | 2,099.99 | 2,002.00 | 2,051.50 | 2,051.50 | 0.44% | 155 |
| Oct 22, 2025 | 2,128.00 | 2,152.45 | 1,982.10 | 2,042.50 | 2,042.50 | -2.27% | 395 |
| Oct 21, 2025 | 2,003.00 | 2,122.88 | 2,003.00 | 2,090.00 | 2,090.00 | 3.23% | 2,169 |
| Oct 20, 2025 | 1,992.54 | 2,100.00 | 1,992.54 | 2,024.66 | 2,024.66 | 3.30% | 652 |
| Oct 17, 2025 | 1,916.15 | 1,989.57 | 1,901.32 | 1,960.00 | 1,960.00 | 0.64% | 693 |
| Oct 16, 2025 | 2,100.00 | 2,100.00 | 1,917.00 | 1,947.55 | 1,947.55 | -4.18% | 210 |
| Oct 15, 2025 | 2,100.00 | 2,103.54 | 2,000.05 | 2,032.50 | 2,032.50 | -4.58% | 739 |
| Oct 14, 2025 | 2,150.00 | 2,150.25 | 2,100.00 | 2,130.00 | 2,130.00 | -0.93% | 312 |
| Oct 13, 2025 | 2,195.00 | 2,234.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.96% | 270 |
| Oct 10, 2025 | 2,185.00 | 2,222.65 | 2,133.25 | 2,193.00 | 2,193.00 | -0.99% | 885 |
| Oct 9, 2025 | 2,263.34 | 2,263.34 | 2,185.05 | 2,215.00 | 2,215.00 | 0.36% | 1,313 |
| Oct 8, 2025 | 2,241.00 | 2,245.26 | 2,194.00 | 2,207.02 | 2,207.02 | 0.66% | 137 |
| Oct 7, 2025 | 2,134.46 | 2,226.00 | 2,134.46 | 2,192.50 | 2,192.50 | -2.52% | 245 |