Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,327.50
+81.50 (6.54%)
At close: Jul 29, 2026
RNMBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,292.64 | 1,339.66 | 1,290.31 | 1,327.50 | 1,327.50 | 6.54% | 437 |
| Jul 28, 2026 | 1,195.49 | 1,260.00 | 1,189.76 | 1,246.00 | 1,246.00 | 4.27% | 1,550 |
| Jul 27, 2026 | 1,200.00 | 1,224.00 | 1,158.64 | 1,195.00 | 1,195.00 | 0.63% | 414 |
| Jul 24, 2026 | 1,172.77 | 1,200.00 | 1,152.29 | 1,187.50 | 1,187.50 | -1.04% | 72 |
| Jul 23, 2026 | 1,146.81 | 1,199.99 | 1,127.85 | 1,199.99 | 1,199.99 | 4.58% | 161 |
| Jul 22, 2026 | 1,126.03 | 1,165.00 | 1,126.03 | 1,147.48 | 1,147.48 | 1.18% | 265 |
| Jul 21, 2026 | 1,134.60 | 1,150.00 | 1,098.77 | 1,134.09 | 1,134.09 | 1.26% | 99 |
| Jul 20, 2026 | 1,133.88 | 1,168.56 | 1,099.21 | 1,119.99 | 1,119.99 | 1.36% | 120 |
| Jul 17, 2026 | 1,131.66 | 1,174.26 | 1,090.00 | 1,105.00 | 1,105.00 | 1.14% | 112 |
| Jul 16, 2026 | 1,118.32 | 1,152.01 | 1,090.36 | 1,092.56 | 1,092.56 | -2.04% | 1,099 |
| Jul 15, 2026 | 1,143.39 | 1,143.39 | 1,100.00 | 1,115.33 | 1,115.33 | -1.82% | 154 |
| Jul 14, 2026 | 1,085.37 | 1,167.35 | 1,085.37 | 1,136.00 | 1,136.00 | 1.16% | 266 |
| Jul 13, 2026 | 1,143.00 | 1,160.00 | 1,081.85 | 1,123.00 | 1,123.00 | -1.14% | 222 |
| Jul 10, 2026 | 1,165.95 | 1,174.45 | 1,123.11 | 1,136.00 | 1,136.00 | -2.66% | 4,229 |
| Jul 9, 2026 | 1,187.45 | 1,202.21 | 1,132.15 | 1,167.00 | 1,167.00 | -4.27% | 230 |
| Jul 8, 2026 | 1,216.38 | 1,242.72 | 1,200.00 | 1,219.00 | 1,219.00 | -5.12% | 245 |
| Jul 7, 2026 | 1,255.50 | 1,284.76 | 1,255.50 | 1,284.75 | 1,284.75 | -0.63% | 150 |
| Jul 6, 2026 | 1,263.33 | 1,300.80 | 1,261.29 | 1,292.86 | 1,292.86 | 0.22% | 445 |
| Jul 2, 2026 | 1,223.11 | 1,300.01 | 1,223.11 | 1,290.01 | 1,290.01 | 12.92% | 829 |
| Jul 1, 2026 | 1,181.16 | 1,245.00 | 1,142.42 | 1,142.42 | 1,142.42 | 1.10% | 400 |
| Jun 30, 2026 | 1,129.57 | 1,150.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1.89% | 350 |
| Jun 29, 2026 | 1,137.60 | 1,138.80 | 1,076.76 | 1,109.00 | 1,109.00 | 3.20% | 515 |
| Jun 26, 2026 | 1,041.29 | 1,120.30 | 1,017.57 | 1,074.58 | 1,074.58 | 0.08% | 302 |
| Jun 25, 2026 | 1,100.00 | 1,110.24 | 1,059.45 | 1,073.75 | 1,073.75 | -0.35% | 435 |
| Jun 24, 2026 | 1,127.19 | 1,129.89 | 1,055.00 | 1,077.50 | 1,077.50 | -19.11% | 2,022 |
| Jun 23, 2026 | 1,352.00 | 1,360.00 | 1,325.00 | 1,332.00 | 1,332.00 | -1.48% | 388 |
| Jun 22, 2026 | 1,306.00 | 1,382.02 | 1,306.00 | 1,352.00 | 1,352.00 | -0.59% | 436 |
| Jun 18, 2026 | 1,293.91 | 1,360.00 | 1,293.91 | 1,360.00 | 1,360.00 | 0.55% | 402 |
| Jun 17, 2026 | 1,323.55 | 1,400.00 | 1,323.55 | 1,352.50 | 1,352.50 | 1.69% | 192 |
| Jun 16, 2026 | 1,280.27 | 1,350.00 | 1,280.27 | 1,330.04 | 1,330.04 | -2.20% | 670 |
| Jun 15, 2026 | 1,308.69 | 1,400.00 | 1,308.69 | 1,360.00 | 1,360.00 | -2.65% | 283 |
| Jun 12, 2026 | 1,380.93 | 1,397.00 | 1,371.00 | 1,397.00 | 1,397.00 | -0.30% | 111 |
| Jun 11, 2026 | 1,435.00 | 1,435.00 | 1,368.56 | 1,401.22 | 1,401.22 | 0.63% | 107 |
| Jun 10, 2026 | 1,362.06 | 1,418.00 | 1,362.06 | 1,392.51 | 1,392.51 | 1.24% | 62 |
| Jun 9, 2026 | 1,365.49 | 1,410.00 | 1,330.00 | 1,375.50 | 1,375.50 | -2.27% | 286 |
| Jun 8, 2026 | 1,430.00 | 1,434.50 | 1,373.28 | 1,407.50 | 1,407.50 | 0.25% | 1,141 |
| Jun 5, 2026 | 1,378.90 | 1,435.60 | 1,378.00 | 1,404.00 | 1,404.00 | 0.15% | 3,515 |
| Jun 4, 2026 | 1,409.94 | 1,425.00 | 1,365.00 | 1,401.90 | 1,401.90 | -0.22% | 117 |
| Jun 3, 2026 | 1,414.75 | 1,440.74 | 1,335.99 | 1,405.03 | 1,405.03 | 1.52% | 3,044 |
| Jun 2, 2026 | 1,373.50 | 1,401.01 | 1,341.12 | 1,384.00 | 1,384.00 | -1.83% | 345 |
| Jun 1, 2026 | 1,482.43 | 1,482.66 | 1,401.00 | 1,409.80 | 1,409.80 | -5.45% | 3,012 |
| May 29, 2026 | 1,460.50 | 1,520.00 | 1,460.50 | 1,491.01 | 1,491.01 | 1.71% | 165 |
| May 28, 2026 | 1,445.00 | 1,510.20 | 1,414.56 | 1,465.89 | 1,465.89 | 2.83% | 148 |
| May 27, 2026 | 1,426.37 | 1,486.02 | 1,406.34 | 1,425.50 | 1,425.50 | -2.70% | 235 |
| May 26, 2026 | 1,405.00 | 1,490.25 | 1,405.00 | 1,465.00 | 1,465.00 | 4.10% | 429 |
| May 22, 2026 | 1,389.18 | 1,440.00 | 1,389.00 | 1,407.25 | 1,407.25 | -0.48% | 226 |
| May 21, 2026 | 1,365.35 | 1,445.00 | 1,361.75 | 1,414.00 | 1,414.00 | -2.15% | 480 |
| May 20, 2026 | 1,467.60 | 1,477.00 | 1,410.00 | 1,445.00 | 1,445.00 | 1.30% | 206 |
| May 19, 2026 | 1,400.00 | 1,459.50 | 1,393.50 | 1,426.50 | 1,426.50 | 2.63% | 273 |
| May 18, 2026 | 1,350.00 | 1,400.00 | 1,323.00 | 1,390.00 | 1,390.00 | 6.26% | 336 |