Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,599.87
-0.13 (-0.01%)
Mar 30, 2026, 3:28 PM EST
RNMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,620.00 | 1,658.45 | 1,575.00 | 1,599.87 | 1,599.87 | -0.01% | 275 |
| Mar 27, 2026 | 1,564.23 | 1,630.00 | 1,564.23 | 1,600.00 | 1,600.00 | -2.74% | 251 |
| Mar 26, 2026 | 1,666.00 | 1,740.00 | 1,642.00 | 1,645.00 | 1,645.00 | -4.32% | 9,204 |
| Mar 25, 2026 | 1,725.00 | 1,740.00 | 1,690.38 | 1,719.25 | 1,719.25 | 1.13% | 189 |
| Mar 24, 2026 | 1,700.00 | 1,740.00 | 1,666.00 | 1,700.00 | 1,700.00 | -1.22% | 520 |
| Mar 23, 2026 | 1,780.94 | 1,826.46 | 1,700.00 | 1,721.00 | 1,721.00 | -4.19% | 198 |
| Mar 20, 2026 | 1,756.00 | 1,865.00 | 1,735.00 | 1,796.20 | 1,796.20 | -0.63% | 142 |
| Mar 19, 2026 | 1,741.96 | 1,864.62 | 1,741.96 | 1,807.62 | 1,807.62 | -0.79% | 215 |
| Mar 18, 2026 | 1,806.49 | 1,920.00 | 1,804.00 | 1,822.01 | 1,822.01 | -5.10% | 109 |
| Mar 17, 2026 | 1,884.80 | 1,919.99 | 1,804.00 | 1,919.99 | 1,919.99 | 1.05% | 215 |
| Mar 16, 2026 | 1,934.73 | 1,940.00 | 1,817.70 | 1,900.00 | 1,900.00 | 1.66% | 194 |
| Mar 13, 2026 | 1,815.00 | 1,869.00 | 1,809.80 | 1,869.00 | 1,869.00 | 4.12% | 202 |
| Mar 12, 2026 | 1,734.31 | 1,815.00 | 1,734.31 | 1,795.00 | 1,795.00 | 0.28% | 333 |
| Mar 11, 2026 | 1,825.00 | 1,903.00 | 1,750.00 | 1,790.00 | 1,790.00 | -5.98% | 1,095 |
| Mar 10, 2026 | 1,974.33 | 1,974.33 | 1,903.22 | 1,903.94 | 1,903.94 | -1.86% | 191 |
| Mar 9, 2026 | 1,885.00 | 1,946.52 | 1,858.80 | 1,940.00 | 1,940.00 | 4.39% | 299 |
| Mar 6, 2026 | 1,778.96 | 1,885.00 | 1,778.96 | 1,858.50 | 1,858.50 | 2.68% | 272 |
| Mar 5, 2026 | 1,916.96 | 1,916.96 | 1,780.00 | 1,810.00 | 1,810.00 | -4.81% | 741 |
| Mar 4, 2026 | 1,947.00 | 1,947.00 | 1,850.00 | 1,901.38 | 1,901.38 | 2.78% | 80 |
| Mar 3, 2026 | 1,811.46 | 1,918.70 | 1,801.00 | 1,850.00 | 1,850.00 | -4.15% | 713 |
| Mar 2, 2026 | 2,011.40 | 2,011.40 | 1,900.00 | 1,930.00 | 1,930.00 | -4.05% | 365 |
| Feb 27, 2026 | 1,887.45 | 2,057.35 | 1,887.45 | 2,011.50 | 2,011.50 | 2.55% | 249 |
| Feb 26, 2026 | 1,892.85 | 1,988.00 | 1,892.85 | 1,961.50 | 1,961.50 | -0.28% | 288 |
| Feb 25, 2026 | 1,964.20 | 1,985.93 | 1,940.34 | 1,966.96 | 1,966.96 | -2.51% | 96 |
| Feb 24, 2026 | 2,019.86 | 2,079.99 | 1,964.22 | 2,017.50 | 2,017.50 | 2.71% | 230 |
| Feb 23, 2026 | 2,079.43 | 2,100.00 | 1,964.20 | 1,964.20 | 1,964.20 | -4.65% | 255 |
| Feb 20, 2026 | 2,050.00 | 2,100.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.49% | 124 |
| Feb 19, 2026 | 2,090.27 | 2,090.27 | 2,000.00 | 2,050.00 | 2,050.00 | 2.55% | 266 |
| Feb 18, 2026 | 1,910.88 | 2,010.00 | 1,910.88 | 1,999.00 | 1,999.00 | 4.17% | 200 |
| Feb 17, 2026 | 1,928.70 | 1,939.00 | 1,829.63 | 1,919.00 | 1,919.00 | -0.60% | 187 |
| Feb 13, 2026 | 1,981.11 | 1,984.00 | 1,891.00 | 1,930.50 | 1,930.50 | 2.34% | 143 |
| Feb 12, 2026 | 1,870.00 | 1,961.00 | 1,856.00 | 1,886.41 | 1,886.41 | 0.61% | 396 |
| Feb 11, 2026 | 1,967.02 | 1,967.02 | 1,850.00 | 1,875.00 | 1,875.00 | -3.43% | 194 |
| Feb 10, 2026 | 2,005.32 | 2,005.32 | 1,936.00 | 1,941.50 | 1,941.50 | -1.77% | 198 |
| Feb 9, 2026 | 1,920.00 | 1,976.56 | 1,920.00 | 1,976.56 | 1,976.56 | 7.89% | 243 |
| Feb 6, 2026 | 1,824.78 | 1,934.63 | 1,819.78 | 1,832.00 | 1,832.00 | -4.83% | 230 |
| Feb 5, 2026 | 1,933.49 | 1,935.50 | 1,800.80 | 1,925.00 | 1,925.00 | -3.31% | 690 |
| Feb 4, 2026 | 2,056.97 | 2,097.78 | 1,911.01 | 1,990.80 | 1,990.80 | -3.90% | 151 |
| Feb 3, 2026 | 2,018.53 | 2,122.86 | 2,016.17 | 2,071.50 | 2,071.50 | 0.12% | 665 |
| Feb 2, 2026 | 2,065.00 | 2,120.00 | 2,020.10 | 2,069.05 | 2,069.05 | -0.06% | 263 |
| Jan 30, 2026 | 2,064.50 | 2,200.00 | 2,064.50 | 2,070.25 | 2,070.25 | -6.32% | 304 |
| Jan 29, 2026 | 2,175.00 | 2,225.00 | 2,100.35 | 2,210.00 | 2,210.00 | 1.61% | 270 |
| Jan 28, 2026 | 2,183.21 | 2,225.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.59% | 194 |
| Jan 27, 2026 | 2,150.00 | 2,258.00 | 2,150.00 | 2,188.00 | 2,188.00 | 4.17% | 131 |
| Jan 26, 2026 | 2,214.16 | 2,214.16 | 2,100.35 | 2,100.35 | 2,100.35 | -5.14% | 265 |
| Jan 23, 2026 | 2,079.41 | 2,214.20 | 2,079.41 | 2,214.20 | 2,214.20 | 5.86% | 268 |
| Jan 22, 2026 | 2,150.00 | 2,182.41 | 2,050.00 | 2,091.59 | 2,091.59 | -4.49% | 270 |
| Jan 21, 2026 | 2,220.00 | 2,274.00 | 2,150.00 | 2,190.00 | 2,190.00 | -1.26% | 339 |
| Jan 20, 2026 | 2,184.95 | 2,299.00 | 2,184.95 | 2,218.05 | 2,218.05 | 0.82% | 1,661 |
| Jan 16, 2026 | 2,170.75 | 2,250.00 | 2,136.35 | 2,200.00 | 2,200.00 | -0.04% | 1,008 |