Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
939.20
+9.45 (1.02%)
Feb 21, 2025, 3:00 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 948.30 | 953.40 | 913.56 | 939.20 | 939.20 | -1.53% | 275 |
| Feb 20, 2025 | 980.00 | 982.83 | 928.08 | 953.78 | 953.78 | -3.15% | 398 |
| Feb 19, 2025 | 989.47 | 998.60 | 961.31 | 984.80 | 984.80 | 0.29% | 507 |
| Feb 18, 2025 | 942.83 | 999.66 | 942.83 | 982.00 | 982.00 | 14.84% | 3,535 |
| Feb 14, 2025 | 838.93 | 876.10 | 838.93 | 855.11 | 855.11 | 9.61% | 1,052 |
| Feb 13, 2025 | 796.21 | 801.36 | 766.50 | 780.14 | 780.14 | 9.11% | 1,009 |
| Feb 12, 2025 | 747.74 | 752.50 | 715.00 | 715.00 | 715.00 | -5.17% | 24,118 |
| Feb 11, 2025 | 763.71 | 763.71 | 753.95 | 753.95 | 753.95 | 0.53% | 1,537 |
| Feb 10, 2025 | 737.07 | 758.00 | 737.07 | 750.00 | 750.00 | 2.14% | 54 |
| Feb 7, 2025 | 734.30 | 734.30 | 734.30 | 734.30 | 734.30 | -0.77% | 53 |
| Feb 6, 2025 | 754.00 | 754.00 | 712.26 | 740.00 | 740.00 | -5.38% | 366 |
| Feb 5, 2025 | 800.00 | 801.00 | 781.60 | 782.05 | 782.05 | -0.48% | 171 |
| Feb 4, 2025 | 775.00 | 785.83 | 775.00 | 785.83 | 785.83 | -0.09% | 7 |
| Feb 3, 2025 | 791.00 | 798.00 | 771.00 | 786.50 | 786.50 | 0.34% | 149 |
| Jan 31, 2025 | 784.36 | 785.00 | 779.15 | 783.83 | 783.83 | -0.15% | 576 |
| Jan 30, 2025 | 779.90 | 785.00 | 775.75 | 785.00 | 785.00 | 1.26% | 63 |
| Jan 29, 2025 | 781.10 | 785.00 | 765.50 | 775.25 | 775.25 | 1.34% | 209 |
| Jan 28, 2025 | 770.00 | 770.00 | 762.20 | 764.99 | 764.99 | 0.37% | 16 |
| Jan 27, 2025 | 755.00 | 773.97 | 739.00 | 762.15 | 762.15 | -0.82% | 124 |
| Jan 24, 2025 | 786.93 | 786.93 | 768.45 | 768.45 | 768.45 | 3.54% | 15 |
| Jan 23, 2025 | 771.00 | 771.00 | 742.20 | 742.20 | 742.20 | -2.71% | 37 |
| Jan 22, 2025 | 750.00 | 771.00 | 750.00 | 762.88 | 762.88 | 3.34% | 13 |
| Jan 21, 2025 | 725.80 | 741.25 | 725.80 | 738.25 | 738.25 | 3.75% | 45 |
| Jan 17, 2025 | 711.90 | 727.00 | 708.90 | 711.55 | 711.55 | 1.82% | 101 |
| Jan 16, 2025 | 707.33 | 711.40 | 691.40 | 698.83 | 698.83 | 4.21% | 265 |
| Jan 15, 2025 | 670.62 | 670.62 | 670.62 | 670.62 | 670.62 | - | 22 |
| Jan 14, 2025 | 666.05 | 673.41 | 666.05 | 670.63 | 670.63 | 2.88% | 15 |
| Jan 13, 2025 | 656.86 | 656.86 | 651.88 | 651.88 | 651.88 | -2.40% | 3 |
| Jan 10, 2025 | 682.62 | 682.62 | 665.56 | 667.94 | 667.94 | 0.44% | 32 |
| Jan 8, 2025 | 664.01 | 668.49 | 659.03 | 665.00 | 665.00 | 6.49% | 161 |
| Jan 7, 2025 | 625.00 | 645.00 | 624.50 | 624.50 | 624.50 | 2.21% | 120 |
| Jan 6, 2025 | 633.22 | 636.06 | 611.00 | 611.00 | 611.00 | -3.40% | 99 |
| Jan 3, 2025 | 620.84 | 643.15 | 614.40 | 632.51 | 632.51 | 2.09% | 250 |
| Jan 2, 2025 | 626.00 | 630.83 | 613.45 | 619.57 | 619.57 | -3.64% | 50 |
| Dec 31, 2024 | 644.50 | 644.50 | 630.73 | 643.00 | 643.00 | -0.31% | 12 |
| Dec 30, 2024 | 626.50 | 645.00 | 625.00 | 645.00 | 645.00 | - | 138 |
| Dec 27, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -1.49% | 35 |
| Dec 26, 2024 | 652.00 | 654.75 | 645.00 | 654.75 | 654.75 | 0.30% | 120 |
| Dec 24, 2024 | 657.60 | 657.60 | 652.80 | 652.80 | 652.80 | 2.46% | 3 |
| Dec 23, 2024 | 652.00 | 652.00 | 637.15 | 637.15 | 637.15 | -0.99% | 108 |
| Dec 20, 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 643.50 | 0.06% | 58 |
| Dec 19, 2024 | 652.00 | 652.00 | 642.72 | 643.10 | 643.10 | 2.27% | 20 |
| Dec 18, 2024 | 644.24 | 660.63 | 628.80 | 628.80 | 628.80 | -2.24% | 40 |
| Dec 17, 2024 | 650.00 | 650.00 | 628.93 | 643.22 | 643.22 | -2.06% | 958 |
| Dec 16, 2024 | 645.40 | 669.06 | 645.40 | 656.75 | 656.75 | 0.95% | 322 |
| Dec 13, 2024 | 636.32 | 650.60 | 636.32 | 650.60 | 650.60 | 0.09% | 44 |
| Dec 12, 2024 | 654.49 | 675.07 | 650.00 | 650.00 | 650.00 | -0.43% | 119 |
| Dec 11, 2024 | 639.98 | 653.25 | 639.98 | 652.80 | 652.80 | 2.64% | 84 |
| Dec 10, 2024 | 643.36 | 645.00 | 634.98 | 636.00 | 636.00 | -1.14% | 22 |
| Dec 9, 2024 | 662.35 | 662.35 | 643.35 | 643.35 | 643.35 | -7.96% | 1,756 |
| Dec 6, 2024 | 682.90 | 702.49 | 682.00 | 698.98 | 698.98 | -1.75% | 694 |
| Dec 5, 2024 | 696.85 | 711.90 | 696.85 | 711.40 | 711.40 | 2.43% | 87 |
| Dec 4, 2024 | 680.00 | 694.56 | 673.00 | 694.56 | 694.56 | 5.00% | 45 |
| Dec 3, 2024 | 673.00 | 673.00 | 661.50 | 661.50 | 661.50 | 0.38% | 73 |
| Dec 2, 2024 | 664.00 | 673.95 | 654.59 | 659.00 | 659.00 | -0.61% | 101 |
| Nov 29, 2024 | 663.08 | 663.08 | 663.08 | 663.08 | 663.08 | 2.02% | 1 |
| Nov 27, 2024 | 652.80 | 652.80 | 649.44 | 649.95 | 649.95 | 2.19% | 60 |
| Nov 26, 2024 | 656.85 | 657.34 | 636.00 | 636.00 | 636.00 | -1.70% | 84 |
| Nov 25, 2024 | 641.00 | 653.27 | 636.50 | 647.00 | 647.00 | -0.46% | 841 |
| Nov 22, 2024 | 650.25 | 651.00 | 639.97 | 650.00 | 650.00 | 6.12% | 297 |
| 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 |