Skip to main content
logo
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
2,134.50
+4.75 (0.22%)
Jul 18, 2025, 4:00 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20252,180.002,180.002,132.002,134.502,134.500.22%315
Jul 17, 20252,125.002,150.002,125.002,129.752,129.75-0.06%133
Jul 16, 20252,159.102,159.102,090.002,131.002,131.00-0.19%432
Jul 15, 20252,170.002,203.002,120.002,135.002,135.00-2.29%331
Jul 14, 20252,194.002,213.002,140.002,185.002,185.001.39%244
Jul 11, 20252,180.002,180.002,120.002,155.002,155.00-0.57%175
Jul 10, 20252,175.002,223.802,153.002,167.382,167.38-0.35%92
Jul 9, 20252,198.002,198.002,116.942,175.002,175.001.68%460
Jul 8, 20252,193.502,193.502,093.002,139.092,139.09-0.46%226
Jul 7, 20252,037.042,150.002,033.432,149.002,149.007.45%557
Jul 3, 20251,925.022,040.001,925.022,000.002,000.00-1.14%1,386
Jul 2, 20252,000.002,064.002,000.002,023.002,023.00-1.32%286
Jul 1, 20252,118.702,118.702,001.002,050.002,050.00-2.38%168
Jun 30, 20252,080.002,150.002,080.002,100.012,100.012.19%455
Jun 27, 20252,127.002,127.002,027.002,055.002,055.00-4.53%1,140
Jun 26, 20252,080.002,200.002,080.002,152.502,152.505.46%1,235
Jun 25, 20251,980.002,041.001,925.922,041.002,041.004.13%225
Jun 24, 20251,921.002,008.001,912.001,960.001,960.00-2.25%469
Jun 23, 20252,013.502,013.501,960.002,005.202,005.200.02%189
Jun 20, 20251,940.532,066.641,940.532,004.702,004.70-0.73%212
Jun 18, 20251,999.002,050.001,992.412,019.502,019.501.58%218
Jun 17, 20252,070.002,072.871,952.001,988.001,988.00-3.50%254
Jun 16, 20252,105.022,105.022,012.002,060.002,060.00-0.63%697
Jun 13, 20252,026.002,100.002,026.002,072.972,072.973.03%581
Jun 12, 20251,977.732,027.001,977.732,012.002,012.000.25%494
Jun 11, 20251,930.002,016.001,929.002,007.002,007.006.76%575
Jun 10, 20252,002.002,026.001,798.001,880.001,880.00-7.62%4,296
Jun 9, 20252,050.002,050.002,000.002,035.002,035.00-1.48%1,290
Jun 6, 20252,007.002,103.002,007.002,065.502,065.50-3.48%3,633
Jun 5, 20252,132.792,200.002,132.792,140.002,140.002.50%2,430
Jun 4, 20252,101.752,111.502,020.002,087.752,087.75-0.11%282
Jun 3, 20252,038.142,155.932,038.142,090.002,090.00-0.95%281
Jun 2, 20252,080.652,169.002,011.002,110.002,110.00-1.00%425
May 30, 20252,152.002,162.002,101.002,131.412,131.41-0.82%4,788
May 29, 20252,189.352,194.002,127.372,149.002,149.00-1.15%399
May 28, 20252,227.792,227.792,121.012,174.002,174.000.42%612
May 27, 20252,141.222,189.452,093.002,165.002,165.007.22%1,481
May 23, 20252,010.002,046.151,953.002,019.202,019.20-1.02%1,008
May 22, 20252,065.682,065.682,000.002,039.992,039.990.25%515
May 21, 20252,079.892,079.892,020.002,035.002,035.000.97%785
May 20, 20252,037.762,037.761,960.002,015.412,015.411.57%896
May 19, 20251,950.001,997.901,932.501,984.171,984.173.34%628
May 16, 20251,970.861,970.861,891.001,920.001,920.001.79%440
May 15, 20251,909.411,910.001,818.131,886.321,886.325.44%518
May 14, 20251,800.001,840.001,750.931,789.001,780.44-0.90%307
May 13, 20251,782.001,865.911,752.381,805.191,796.551.30%2,010
May 12, 20251,820.001,840.091,704.991,782.001,764.67-7.43%5,059
May 9, 20251,858.021,940.001,858.021,925.001,906.28-0.26%3,067
May 8, 20251,933.841,955.301,862.921,930.001,911.233.15%6,692
May 7, 20251,879.431,892.951,820.001,871.001,852.800.59%198