Rheinmetall AG (RNMBF)
OTCMKTS
· Delayed Price · Currency is USD
555.46
0.00 (0.00%)
Sep 12, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 555.46 | 555.46 | 555.46 | 555.46 | 555.46 | 0.56% | 8 |
| Sep 11, 2024 | 552.36 | 552.36 | 552.36 | 552.36 | 552.36 | -2.61% | 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 | - | 1 |
| 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% | 96 |
| 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% | 2 |
| 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 | 538.46 | 526.12 | 538.46 | 538.46 | 0.85% | 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 |
| Jul 2, 2024 | 516.30 | 516.30 | 516.00 | 516.17 | 516.17 | -0.74% | 12 |
| Jul 1, 2024 | 523.00 | 523.00 | 520.03 | 520.03 | 520.03 | 2.98% | 66 |
| Jun 28, 2024 | 510.50 | 512.50 | 505.00 | 505.00 | 505.00 | -0.98% | 112 |
| Jun 27, 2024 | 518.25 | 524.30 | 500.00 | 510.00 | 510.00 | -3.30% | 127 |
| Jun 26, 2024 | 521.39 | 527.39 | 521.39 | 527.39 | 527.39 | -1.65% | 12 |
| Jun 25, 2024 | 527.28 | 536.23 | 527.28 | 536.23 | 536.23 | -0.36% | 5 |
| Jun 24, 2024 | 544.02 | 544.02 | 528.20 | 538.16 | 538.16 | 1.47% | 178 |
| Jun 21, 2024 | 539.76 | 544.90 | 523.01 | 530.34 | 530.34 | -4.36% | 93 |
| Jun 20, 2024 | 527.00 | 555.01 | 527.00 | 554.51 | 554.51 | 5.43% | 79 |
| Jun 18, 2024 | 535.46 | 541.25 | 525.50 | 525.97 | 525.97 | -0.29% | 455 |
| Jun 17, 2024 | 514.21 | 527.50 | 510.00 | 527.50 | 527.50 | 3.99% | 127 |
| Jun 14, 2024 | 523.74 | 529.25 | 507.28 | 507.28 | 507.28 | -7.88% | 72 |
| Jun 13, 2024 | 559.24 | 559.24 | 543.95 | 550.68 | 550.68 | -2.71% | 241 |
| Jun 12, 2024 | 556.65 | 568.00 | 549.69 | 566.00 | 566.00 | 0.94% | 168 |
| Jun 11, 2024 | 562.00 | 562.00 | 553.00 | 560.72 | 560.72 | -0.58% | 26 |
| Jun 10, 2024 | 575.80 | 575.80 | 564.01 | 564.01 | 564.01 | -2.76% | 45 |
| Jun 7, 2024 | 572.80 | 580.00 | 572.80 | 580.00 | 580.00 | 2.37% | 26 |
| Jun 6, 2024 | 566.59 | 566.59 | 566.59 | 566.59 | 566.59 | - | - |
| Jun 5, 2024 | 572.50 | 581.32 | 566.59 | 566.59 | 566.59 | -1.29% | 67 |
| Jun 4, 2024 | 578.22 | 578.22 | 573.60 | 574.00 | 574.00 | -1.88% | 80 |
| Jun 3, 2024 | 576.74 | 585.00 | 576.74 | 585.00 | 585.00 | 2.63% | 90 |
| May 31, 2024 | 579.84 | 581.35 | 570.00 | 570.00 | 570.00 | 0.88% | 47 |
| May 30, 2024 | 564.59 | 565.00 | 558.50 | 565.00 | 565.00 | 1.44% | 16 |
| May 29, 2024 | 564.44 | 568.03 | 555.00 | 556.97 | 556.97 | -5.48% | 186 |
| May 28, 2024 | 580.00 | 589.24 | 565.70 | 589.24 | 589.24 | 1.94% | 228 |
| May 24, 2024 | 576.00 | 578.00 | 576.00 | 578.00 | 578.00 | 0.35% | 18 |
| May 23, 2024 | 576.00 | 589.93 | 570.06 | 576.00 | 576.00 | 1.51% | 65 |
| May 22, 2024 | 572.88 | 572.88 | 566.00 | 567.43 | 567.43 | -0.14% | 38 |
| May 21, 2024 | 573.00 | 573.00 | 568.25 | 568.25 | 568.25 | -0.85% | 7 |
| May 20, 2024 | 572.71 | 585.00 | 572.71 | 573.11 | 573.11 | 2.34% | 118 |
| May 17, 2024 | 563.00 | 563.00 | 556.91 | 560.00 | 560.00 | - | 582 |
| May 16, 2024 | 561.14 | 561.14 | 560.00 | 560.00 | 560.00 | - | 27 |
| May 15, 2024 | 565.36 | 566.78 | 560.00 | 560.00 | 560.00 | - | 104 |
| May 14, 2024 | 569.53 | 572.54 | 560.00 | 560.00 | 553.80 | -2.16% | 137 |
| May 13, 2024 | 572.36 | 572.36 | 572.36 | 572.36 | 566.53 | - | - |
| May 10, 2024 | 585.15 | 585.15 | 572.36 | 572.36 | 566.02 | -2.09% | 22 |
| May 9, 2024 | 590.95 | 590.95 | 584.57 | 584.57 | 578.10 | 1.70% | 61 |
| May 8, 2024 | 574.96 | 575.81 | 574.08 | 574.79 | 568.43 | -1.15% | 32 |
| May 7, 2024 | 577.00 | 592.93 | 577.00 | 581.49 | 575.05 | -1.51% | 19 |
| May 6, 2024 | 577.16 | 590.41 | 577.16 | 590.41 | 583.87 | 1.79% | 353 |
| May 3, 2024 | 584.65 | 584.65 | 559.89 | 580.00 | 573.58 | 5.45% | 140 |
| May 2, 2024 | 532.04 | 557.00 | 532.04 | 550.00 | 543.91 | -0.18% | 105 |
| May 1, 2024 | 568.75 | 568.75 | 545.00 | 551.00 | 544.90 | -0.36% | 88 |
| Apr 30, 2024 | 560.00 | 560.00 | 546.15 | 553.00 | 546.87 | -2.64% | 21 |
| Apr 29, 2024 | 565.00 | 570.00 | 559.00 | 568.00 | 561.71 | 3.20% | 82 |
| Apr 26, 2024 | 544.05 | 565.68 | 543.00 | 550.38 | 544.28 | 1.27% | 13 |
| Apr 25, 2024 | 532.00 | 543.50 | 532.00 | 543.50 | 537.48 | -4.54% | 100 |
| Apr 24, 2024 | 560.48 | 569.34 | 560.48 | 569.34 | 563.03 | 5.54% | 5 |
| Apr 23, 2024 | 560.99 | 569.21 | 539.46 | 539.46 | 533.48 | -1.91% | 117 |
| Apr 22, 2024 | 531.10 | 549.98 | 531.10 | 549.98 | 543.89 | 3.58% | 136 |