Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
612.50
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 612.50 | 612.50 | 612.50 | 612.50 | 612.50 | - | 39 |
| Nov 20, 2024 | 640.00 | 640.00 | 612.25 | 612.50 | 612.50 | -1.69% | 121 |
| Nov 19, 2024 | 643.43 | 650.85 | 623.00 | 623.00 | 623.00 | 0.81% | 129 |
| Nov 18, 2024 | 615.50 | 620.00 | 615.50 | 618.00 | 618.00 | 3.00% | 68 |
| Nov 15, 2024 | 606.29 | 610.00 | 597.50 | 600.00 | 600.00 | 2.15% | 33 |
| Nov 14, 2024 | 589.67 | 600.36 | 585.00 | 587.37 | 587.37 | -2.75% | 1,440 |
| Nov 13, 2024 | 612.76 | 612.76 | 589.50 | 604.00 | 604.00 | -1.15% | 154 |
| Nov 12, 2024 | 619.03 | 619.03 | 598.42 | 611.04 | 611.04 | 3.50% | 258 |
| Nov 11, 2024 | 612.00 | 612.00 | 586.40 | 590.35 | 590.35 | 0.06% | 372 |
| Nov 8, 2024 | 588.67 | 590.00 | 588.67 | 590.00 | 590.00 | 0.51% | 9 |
| Nov 7, 2024 | 582.35 | 595.52 | 582.35 | 587.00 | 587.00 | 10.35% | 73 |
| Nov 6, 2024 | 511.69 | 534.93 | 511.69 | 531.93 | 531.93 | 4.97% | 613 |
| Nov 5, 2024 | 506.73 | 506.73 | 506.73 | 506.73 | 506.73 | 0.78% | 33 |
| Nov 4, 2024 | 510.34 | 524.54 | 502.30 | 502.80 | 502.80 | -1.36% | 165 |
| Nov 1, 2024 | 518.60 | 518.60 | 509.75 | 509.75 | 509.75 | -3.02% | 5 |
| Oct 31, 2024 | 515.00 | 525.61 | 509.53 | 525.61 | 525.61 | 1.90% | 43 |
| Oct 30, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | - | - |
| Oct 29, 2024 | 529.72 | 529.72 | 515.80 | 515.80 | 515.80 | -4.81% | 22 |
| Oct 28, 2024 | 541.90 | 541.90 | 541.89 | 541.89 | 541.89 | -0.52% | 463 |
| Oct 25, 2024 | 544.72 | 544.72 | 544.72 | 544.72 | 544.72 | -2.32% | 5 |
| Oct 24, 2024 | 544.06 | 557.65 | 532.75 | 557.65 | 557.65 | 8.07% | 403 |
| Oct 23, 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | -2.46% | 45 |
| Oct 22, 2024 | 529.81 | 529.81 | 529.00 | 529.00 | 529.00 | -0.35% | 135 |
| Oct 21, 2024 | 519.25 | 540.23 | 519.25 | 530.85 | 530.85 | -0.96% | 33 |
| Oct 18, 2024 | 521.01 | 536.00 | 521.01 | 536.00 | 536.00 | 2.56% | 1,047 |
| Oct 17, 2024 | 515.00 | 522.64 | 515.00 | 522.64 | 522.64 | 0.72% | 14 |
| Oct 16, 2024 | 526.72 | 526.72 | 518.93 | 518.93 | 518.93 | -0.97% | 1,066 |
| Oct 15, 2024 | 535.00 | 548.05 | 524.03 | 524.03 | 524.03 | -0.63% | 40 |
| Oct 14, 2024 | 512.86 | 527.36 | 512.86 | 527.36 | 527.36 | 0.26% | 49 |
| Oct 11, 2024 | 511.55 | 532.05 | 511.55 | 526.00 | 526.00 | -1.85% | 183 |
| Oct 10, 2024 | 520.00 | 552.12 | 520.00 | 535.89 | 535.89 | -3.42% | 163 |
| Oct 9, 2024 | 541.00 | 554.85 | 537.23 | 554.85 | 554.85 | 0.73% | 60 |
| Oct 8, 2024 | 550.85 | 550.85 | 550.85 | 550.85 | 550.85 | -3.36% | 3 |
| Oct 7, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | - |
| Oct 4, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 10 |
| Oct 3, 2024 | 562.45 | 570.00 | 562.45 | 570.00 | 570.00 | 1.38% | 83 |
| Oct 2, 2024 | 562.26 | 562.26 | 562.26 | 562.26 | 562.26 | - | 20 |
| Oct 1, 2024 | 545.00 | 562.26 | 545.00 | 562.26 | 562.26 | 3.17% | 31 |
| Sep 30, 2024 | 533.65 | 545.00 | 531.66 | 545.00 | 545.00 | 3.27% | 63 |
| Sep 27, 2024 | 527.75 | 527.75 | 527.75 | 527.75 | 527.75 | -1.91% | 49 |
| Sep 26, 2024 | 540.35 | 540.35 | 538.00 | 538.00 | 538.00 | -0.37% | 45 |
| Sep 25, 2024 | 558.52 | 558.52 | 540.00 | 540.00 | 540.00 | 0.06% | 6 |
| Sep 24, 2024 | 539.65 | 539.65 | 539.65 | 539.65 | 539.65 | 0.38% | 1 |
| Sep 23, 2024 | 542.22 | 547.44 | 530.94 | 537.63 | 537.63 | 0.38% | 20 |
| Sep 20, 2024 | 549.81 | 554.50 | 535.60 | 535.60 | 535.60 | -5.04% | 28 |
| Sep 19, 2024 | 537.48 | 564.00 | 537.48 | 564.00 | 564.00 | 5.96% | 9 |
| Sep 18, 2024 | 541.81 | 545.00 | 532.30 | 532.30 | 532.30 | -3.94% | 46 |
| Sep 17, 2024 | 550.00 | 555.00 | 531.15 | 554.12 | 554.12 | -4.63% | 247 |
| Sep 16, 2024 | 575.00 | 581.00 | 575.00 | 581.00 | 581.00 | 1.04% | 50 |
| Sep 13, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 3.52% | 6 |
| Sep 12, 2024 | 555.46 | 555.46 | 555.46 | 555.46 | 555.46 | -0.58% | 8 |
| Sep 11, 2024 | 552.36 | 558.72 | 552.36 | 558.72 | 558.72 | -1.49% | 13 |
| Sep 10, 2024 | 560.70 | 567.15 | 560.70 | 567.15 | 567.15 | -0.33% | 140 |
| Sep 9, 2024 | 560.00 | 569.00 | 560.00 | 569.00 | 569.00 | 1.53% | 14 |
| Sep 6, 2024 | 560.57 | 574.28 | 560.00 | 560.41 | 560.41 | -0.02% | 37 |
| Sep 5, 2024 | 579.95 | 579.95 | 560.50 | 560.50 | 560.50 | -4.84% | 55 |
| Sep 4, 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | - | - |
| Sep 3, 2024 | 567.37 | 589.00 | 562.90 | 589.00 | 589.00 | -1.88% | 48 |
| Aug 30, 2024 | 600.00 | 607.00 | 600.00 | 600.28 | 600.28 | 1.50% | 32 |
| Aug 29, 2024 | 609.21 | 621.35 | 591.40 | 591.40 | 591.40 | 0.33% | 27 |
| Aug 28, 2024 | 599.00 | 604.72 | 589.45 | 589.45 | 589.45 | -0.19% | 157 |
| Aug 27, 2024 | 599.00 | 599.00 | 585.50 | 590.60 | 590.60 | 0.06% | 3,467 |
| Aug 26, 2024 | 596.60 | 596.60 | 590.25 | 590.25 | 590.25 | -1.40% | 56 |
| Aug 23, 2024 | 598.65 | 598.65 | 598.65 | 598.65 | 598.65 | -0.06% | 1 |
| Aug 22, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 599.00 | -0.08% | 2 |
| Aug 21, 2024 | 582.40 | 599.95 | 582.40 | 599.50 | 599.50 | 1.60% | 134 |
| Aug 20, 2024 | 597.01 | 600.00 | 580.10 | 590.05 | 590.05 | -4.21% | 197 |
| Aug 19, 2024 | 619.40 | 619.40 | 609.71 | 616.00 | 616.00 | -2.69% | 34 |
| Aug 16, 2024 | 617.00 | 633.00 | 616.27 | 633.00 | 633.00 | 2.59% | 83 |
| Aug 15, 2024 | 618.26 | 632.45 | 601.55 | 617.00 | 617.00 | 0.54% | 126 |
| Aug 14, 2024 | 617.10 | 619.98 | 610.00 | 613.71 | 613.71 | 2.63% | 99 |
| Aug 13, 2024 | 604.85 | 605.00 | 582.34 | 598.00 | 598.00 | 0.29% | 690 |
| Aug 12, 2024 | 600.00 | 612.15 | 592.00 | 596.26 | 596.26 | 1.08% | 286 |
| Aug 9, 2024 | 574.10 | 592.00 | 574.10 | 589.90 | 589.90 | 6.87% | 50 |
| Aug 8, 2024 | 544.63 | 559.53 | 543.53 | 552.00 | 552.00 | 2.75% | 110 |
| Aug 7, 2024 | 545.50 | 545.50 | 529.60 | 537.23 | 537.23 | -1.61% | 161 |
| Aug 6, 2024 | 536.76 | 546.18 | 536.02 | 546.00 | 546.00 | 3.78% | 90 |
| Aug 5, 2024 | 496.04 | 535.00 | 496.04 | 526.10 | 526.10 | 1.17% | 322 |
| Aug 2, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.20% | 6 |
| Aug 1, 2024 | 526.30 | 526.30 | 526.30 | 526.30 | 526.30 | -3.00% | 1 |
| Jul 31, 2024 | 545.00 | 545.00 | 542.56 | 542.56 | 542.56 | 2.84% | 24 |
| Jul 30, 2024 | 539.98 | 539.98 | 527.56 | 527.56 | 527.56 | 0.67% | 21 |
| Jul 29, 2024 | 536.69 | 543.73 | 524.05 | 524.05 | 524.05 | -1.45% | 30 |
| Jul 26, 2024 | 535.00 | 547.91 | 513.87 | 531.75 | 531.75 | -0.28% | 14 |
| Jul 25, 2024 | 511.83 | 533.25 | 511.83 | 533.25 | 533.25 | -0.48% | 31 |
| Jul 24, 2024 | 551.00 | 556.27 | 530.00 | 535.83 | 535.83 | -2.63% | 480 |
| Jul 23, 2024 | 521.91 | 550.30 | 521.00 | 550.30 | 550.30 | 2.20% | 119 |
| Jul 22, 2024 | 537.01 | 538.47 | 526.12 | 538.47 | 538.47 | 0.86% | 16 |
| Jul 19, 2024 | 533.90 | 533.90 | 533.49 | 533.90 | 533.90 | -1.09% | 90 |
| Jul 18, 2024 | 540.00 | 540.00 | 536.62 | 539.80 | 539.80 | -0.13% | 120 |
| Jul 17, 2024 | 536.35 | 540.50 | 529.50 | 540.50 | 540.50 | -2.26% | 122 |
| Jul 16, 2024 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | -1.25% | 16 |
| Jul 15, 2024 | 560.00 | 562.82 | 560.00 | 560.00 | 560.00 | - | 19 |
| Jul 12, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.65% | 44 |
| Jul 11, 2024 | 550.90 | 550.90 | 550.90 | 550.90 | 550.90 | 1.65% | 102 |
| Jul 10, 2024 | 541.95 | 541.95 | 541.95 | 541.95 | 541.95 | 0.36% | 1 |
| Jul 9, 2024 | 546.00 | 552.87 | 535.67 | 540.00 | 540.00 | -0.92% | 374 |
| Jul 8, 2024 | 541.99 | 546.96 | 540.70 | 545.00 | 545.00 | 1.16% | 70 |
| Jul 5, 2024 | 558.25 | 558.25 | 531.00 | 538.75 | 538.75 | -3.49% | 41 |
| Jul 3, 2024 | 545.01 | 558.25 | 530.80 | 558.25 | 558.25 | 8.15% | 46 |