Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
1,920.00
+33.68 (1.79%)
May 16, 2025, 3:56 PM EDT
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1,970.86 | 1,970.86 | 1,891.00 | 1,920.00 | 1,920.00 | 1.79% | 440 |
| May 15, 2025 | 1,909.41 | 1,910.00 | 1,818.13 | 1,886.32 | 1,886.32 | 5.44% | 518 |
| May 14, 2025 | 1,800.00 | 1,840.00 | 1,750.93 | 1,789.00 | 1,780.44 | -0.90% | 307 |
| May 13, 2025 | 1,782.00 | 1,865.91 | 1,752.38 | 1,805.19 | 1,796.55 | 1.30% | 2,010 |
| May 12, 2025 | 1,820.00 | 1,840.09 | 1,704.99 | 1,782.00 | 1,764.67 | -7.43% | 5,059 |
| May 9, 2025 | 1,858.02 | 1,940.00 | 1,858.02 | 1,925.00 | 1,906.28 | -0.26% | 3,067 |
| May 8, 2025 | 1,933.84 | 1,955.30 | 1,862.92 | 1,930.00 | 1,911.23 | 3.15% | 6,692 |
| May 7, 2025 | 1,879.43 | 1,892.95 | 1,820.00 | 1,871.00 | 1,852.80 | 0.59% | 198 |
| May 6, 2025 | 1,840.00 | 1,923.78 | 1,820.00 | 1,860.00 | 1,841.91 | -0.80% | 3,198 |
| May 5, 2025 | 1,830.90 | 1,889.20 | 1,830.90 | 1,875.00 | 1,856.77 | 5.88% | 2,587 |
| May 2, 2025 | 1,805.08 | 1,808.40 | 1,725.77 | 1,770.81 | 1,753.59 | 1.19% | 1,701 |
| May 1, 2025 | 1,705.00 | 1,780.00 | 1,699.00 | 1,750.00 | 1,732.98 | 3.06% | 3,279 |
| Apr 30, 2025 | 1,708.00 | 1,708.00 | 1,669.05 | 1,698.00 | 1,681.49 | 3.16% | 805 |
| Apr 29, 2025 | 1,620.00 | 1,707.63 | 1,597.22 | 1,645.91 | 1,629.91 | 7.86% | 2,112 |
| Apr 28, 2025 | 1,531.60 | 1,583.09 | 1,505.00 | 1,526.00 | 1,511.16 | -3.75% | 360 |
| Apr 25, 2025 | 1,580.00 | 1,600.00 | 1,557.10 | 1,585.40 | 1,569.98 | 0.47% | 389 |
| Apr 24, 2025 | 1,571.13 | 1,583.50 | 1,525.00 | 1,578.00 | 1,562.65 | 3.62% | 516 |
| Apr 23, 2025 | 1,541.00 | 1,578.20 | 1,505.00 | 1,522.90 | 1,508.09 | -7.74% | 1,686 |
| Apr 22, 2025 | 1,672.89 | 1,673.10 | 1,606.00 | 1,650.59 | 1,634.53 | 0.04% | 2,383 |
| Apr 21, 2025 | 1,690.00 | 1,711.00 | 1,600.65 | 1,650.00 | 1,633.95 | -1.27% | 544 |
| Apr 17, 2025 | 1,683.84 | 1,708.00 | 1,651.00 | 1,671.15 | 1,654.90 | -2.29% | 577 |
| Apr 16, 2025 | 1,700.00 | 1,710.25 | 1,651.50 | 1,710.25 | 1,693.62 | 1.26% | 1,681 |
| Apr 15, 2025 | 1,658.45 | 1,701.20 | 1,658.45 | 1,689.00 | 1,672.57 | 2.99% | 652 |
| Apr 14, 2025 | 1,597.00 | 1,646.76 | 1,583.95 | 1,640.00 | 1,624.05 | 5.64% | 654 |
| Apr 11, 2025 | 1,561.79 | 1,585.00 | 1,535.00 | 1,552.49 | 1,537.39 | 2.26% | 1,090 |
| Apr 10, 2025 | 1,442.39 | 1,541.60 | 1,442.39 | 1,518.21 | 1,503.45 | 3.92% | 1,605 |
| Apr 9, 2025 | 1,450.00 | 1,499.99 | 1,420.72 | 1,461.00 | 1,446.79 | 0.27% | 5,880 |
| Apr 8, 2025 | 1,422.09 | 1,457.00 | 1,383.18 | 1,457.00 | 1,442.83 | 5.60% | 810 |
| Apr 7, 2025 | 1,318.75 | 1,449.00 | 1,317.51 | 1,379.72 | 1,366.30 | 7.00% | 3,307 |
| Apr 4, 2025 | 1,491.53 | 1,491.53 | 1,273.49 | 1,289.44 | 1,276.90 | -13.46% | 1,932 |
| Apr 3, 2025 | 1,468.69 | 1,520.11 | 1,451.65 | 1,490.00 | 1,475.51 | 5.67% | 947 |
| Apr 2, 2025 | 1,450.15 | 1,450.15 | 1,400.01 | 1,410.00 | 1,396.29 | -3.23% | 415 |
| Apr 1, 2025 | 1,440.00 | 1,475.00 | 1,440.00 | 1,457.00 | 1,442.83 | 2.03% | 529 |
| Mar 31, 2025 | 1,422.95 | 1,444.66 | 1,390.00 | 1,428.00 | 1,414.11 | 0.37% | 1,127 |
| Mar 28, 2025 | 1,452.41 | 1,452.41 | 1,380.00 | 1,422.80 | 1,408.96 | -2.08% | 1,640 |
| Mar 27, 2025 | 1,469.00 | 1,477.84 | 1,450.01 | 1,453.01 | 1,438.88 | 0.21% | 1,221 |
| Mar 26, 2025 | 1,478.48 | 1,478.48 | 1,450.00 | 1,450.00 | 1,435.90 | 0.68% | 842 |
| Mar 25, 2025 | 1,400.01 | 1,441.84 | 1,398.17 | 1,440.25 | 1,426.24 | 1.66% | 1,208 |
| Mar 24, 2025 | 1,450.00 | 1,465.98 | 1,416.75 | 1,416.75 | 1,402.97 | -1.41% | 983 |
| Mar 21, 2025 | 1,400.00 | 1,448.00 | 1,378.50 | 1,437.00 | 1,423.03 | 1.99% | 2,567 |
| Mar 20, 2025 | 1,465.65 | 1,466.01 | 1,375.42 | 1,409.00 | 1,395.30 | -5.82% | 2,932 |
| Mar 19, 2025 | 1,540.01 | 1,540.01 | 1,475.01 | 1,496.00 | 1,481.45 | -5.38% | 1,164 |
| Mar 18, 2025 | 1,550.00 | 1,623.58 | 1,530.67 | 1,581.00 | 1,565.62 | 4.41% | 14,618 |
| Mar 17, 2025 | 1,512.80 | 1,541.40 | 1,461.93 | 1,514.18 | 1,499.46 | 0.61% | 2,626 |
| Mar 14, 2025 | 1,511.60 | 1,524.00 | 1,450.00 | 1,505.00 | 1,490.36 | 3.79% | 1,925 |
| Mar 13, 2025 | 1,370.00 | 1,450.00 | 1,353.50 | 1,450.00 | 1,435.90 | 3.63% | 4,220 |
| Mar 12, 2025 | 1,366.05 | 1,413.34 | 1,334.95 | 1,399.20 | 1,385.59 | 7.46% | 4,936 |
| Mar 11, 2025 | 1,295.30 | 1,307.87 | 1,240.00 | 1,302.12 | 1,289.46 | 5.37% | 1,420 |
| Mar 10, 2025 | 1,239.13 | 1,239.13 | 1,171.62 | 1,235.78 | 1,223.76 | 2.32% | 1,153 |
| Mar 7, 2025 | 1,274.04 | 1,287.36 | 1,100.00 | 1,207.75 | 1,196.00 | -7.66% | 3,560 |