Skip to main content
logo
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
2,080.00
-72.50 (-3.37%)
Jun 27, 2025, 3:54 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20251,840.001,923.781,820.001,860.001,841.91-0.80%3,198
May 5, 20251,830.901,889.201,830.901,875.001,856.775.88%2,587
May 2, 20251,805.081,808.401,725.771,770.811,753.591.19%1,701
May 1, 20251,705.001,780.001,699.001,750.001,732.983.06%3,279
Apr 30, 20251,708.001,708.001,669.051,698.001,681.493.16%805
Apr 29, 20251,620.001,707.631,597.221,645.911,629.917.86%2,112
Apr 28, 20251,531.601,583.091,505.001,526.001,511.16-3.75%360
Apr 25, 20251,580.001,600.001,557.101,585.401,569.980.47%389
Apr 24, 20251,571.131,583.501,525.001,578.001,562.653.62%516
Apr 23, 20251,541.001,578.201,505.001,522.901,508.09-7.74%1,686
Apr 22, 20251,672.891,673.101,606.001,650.591,634.530.04%2,383
Apr 21, 20251,690.001,711.001,600.651,650.001,633.95-1.27%544
Apr 17, 20251,683.841,708.001,651.001,671.151,654.90-2.29%577
Apr 16, 20251,700.001,710.251,651.501,710.251,693.621.26%1,681