Skip to main content
logo
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,940.00
-12.25 (-0.63%)
Oct 31, 2025, 4:00 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,950.002,032.001,940.001,940.001,940.00-0.63%285
Oct 30, 20252,000.002,000.001,950.001,952.251,952.25-3.83%255
Oct 29, 20251,963.132,044.001,963.132,030.052,030.05-0.49%284
Oct 28, 20252,022.182,079.602,000.002,040.002,040.000.99%1,058
Oct 27, 20252,039.002,039.002,000.002,020.002,020.00-0.98%255
Oct 24, 20252,052.002,076.002,000.252,040.002,040.00-0.56%184
Oct 23, 20252,010.502,099.992,002.002,051.502,051.500.44%155
Oct 22, 20252,128.002,152.451,982.102,042.502,042.50-2.27%395
Oct 21, 20252,003.002,122.882,003.002,090.002,090.003.23%2,169
Oct 20, 20251,992.542,100.001,992.542,024.662,024.663.30%652
Oct 17, 20251,916.151,989.571,901.321,960.001,960.000.64%693
Oct 16, 20252,100.002,100.001,917.001,947.551,947.55-4.18%210
Oct 15, 20252,100.002,103.542,000.052,032.502,032.50-4.58%739
Oct 14, 20252,150.002,150.252,100.002,130.002,130.00-0.93%312
Oct 13, 20252,195.002,234.002,150.002,150.002,150.00-1.96%270
Oct 10, 20252,185.002,222.652,133.252,193.002,193.00-0.99%885
Oct 9, 20252,263.342,263.342,185.052,215.002,215.000.36%1,313
Oct 8, 20252,241.002,245.262,194.002,207.022,207.020.66%137
Oct 7, 20252,134.462,226.002,134.462,192.502,192.50-2.52%245
Oct 6, 20252,305.002,310.842,200.002,249.202,249.20-2.84%670
Oct 3, 20252,280.222,365.002,272.002,315.002,315.000.20%127
Oct 2, 20252,320.002,340.002,290.102,310.382,310.38-0.54%217
Oct 1, 20252,295.002,323.982,278.002,323.002,323.000.56%149
Sep 30, 20252,383.352,383.352,280.002,310.002,310.00-1.11%406
Sep 29, 20252,398.682,398.682,283.952,336.002,336.001.41%166
Sep 26, 20252,358.752,358.752,273.752,303.502,303.500.40%241
Sep 25, 20252,340.002,344.002,289.102,294.332,294.330.23%1,929
Sep 24, 20252,250.002,344.002,250.002,289.002,289.001.73%1,311
Sep 23, 20252,280.002,307.272,250.002,250.002,250.00-1.32%228
Sep 22, 20252,265.002,319.002,260.102,280.002,280.001.28%144
Sep 19, 20252,320.992,320.992,227.102,251.252,251.250.32%116
Sep 18, 20252,175.942,287.002,175.942,244.002,244.00-0.36%187
Sep 17, 20252,219.002,338.002,219.002,252.012,252.01-1.49%229
Sep 16, 20252,300.002,352.952,224.012,286.062,286.060.49%268
Sep 15, 20252,245.002,300.002,245.002,275.002,275.002.32%543
Sep 12, 20252,264.612,264.612,209.122,223.502,223.501.41%7,033
Sep 11, 20252,150.002,228.992,150.002,192.502,192.502.33%848
Sep 10, 20252,100.002,150.002,100.002,142.502,142.503.18%188
Sep 9, 20252,080.002,100.002,002.412,076.502,076.50-0.65%107
Sep 8, 20252,031.002,134.202,031.002,090.002,090.002.22%538
Sep 5, 20252,001.902,073.991,990.002,044.662,044.663.27%74
Sep 4, 20252,040.002,055.001,966.291,980.001,980.00-3.63%418
Sep 3, 20252,085.002,085.002,035.002,054.512,054.51-0.02%234
Sep 2, 20252,066.302,066.301,986.002,055.002,055.003.92%728
Aug 29, 20251,955.001,990.001,935.091,977.501,977.503.08%93
Aug 28, 20251,871.001,950.001,871.001,918.361,918.360.96%118
Aug 27, 20251,845.991,949.861,845.991,900.101,900.100.05%56
Aug 26, 20251,866.001,924.001,866.001,899.101,899.10-1.25%215
Aug 25, 20251,927.651,947.501,908.101,923.131,923.132.26%165
Aug 22, 20251,938.001,938.001,850.261,880.561,880.560.85%78