Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
908.12
-24.74 (-2.65%)
At close: Nov 6, 2026
RNMBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 904.35 | 921.94 | 887.53 | 908.12 | 908.12 | -2.65% | 476 |
| Nov 5, 2026 | 988.23 | 1,000.00 | 926.02 | 932.85 | 932.85 | -8.99% | 626 |
| Nov 4, 2026 | 1,103.27 | 1,141.10 | 1,025.01 | 1,025.01 | 1,025.01 | -7.02% | 366 |
| Nov 3, 2026 | 1,115.00 | 1,136.01 | 1,100.01 | 1,102.38 | 1,102.38 | -1.66% | 280 |
| Nov 2, 2026 | 1,124.14 | 1,156.84 | 1,100.00 | 1,120.98 | 1,120.98 | -2.14% | 368 |
| Oct 30, 2026 | 1,153.31 | 1,170.00 | 1,123.35 | 1,145.46 | 1,145.46 | -2.10% | 125 |
| Oct 29, 2026 | 1,140.00 | 1,199.99 | 1,140.00 | 1,170.00 | 1,170.00 | 5.31% | 159 |
| Oct 28, 2026 | 1,140.00 | 1,140.00 | 1,097.42 | 1,111.00 | 1,111.00 | -2.11% | 246 |
| Oct 27, 2026 | 1,110.96 | 1,145.00 | 1,110.96 | 1,135.00 | 1,135.00 | -2.10% | 248 |
| Oct 26, 2026 | 1,133.81 | 1,160.16 | 1,132.93 | 1,159.38 | 1,159.38 | 2.15% | 209 |
| Oct 23, 2026 | 1,135.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.30% | 168 |
| Oct 22, 2026 | 1,136.37 | 1,154.14 | 1,125.00 | 1,150.00 | 1,150.00 | -0.55% | 133 |
| Oct 21, 2026 | 1,182.02 | 1,184.62 | 1,124.21 | 1,156.41 | 1,156.41 | -2.66% | 109 |
| Oct 20, 2026 | 1,132.13 | 1,232.83 | 1,132.13 | 1,187.96 | 1,187.96 | -0.13% | 116 |
| Oct 19, 2026 | 1,187.83 | 1,189.55 | 1,179.21 | 1,189.55 | 1,189.55 | -3.43% | 113 |
| Oct 16, 2026 | 1,196.00 | 1,231.85 | 1,193.57 | 1,231.85 | 1,231.85 | 6.47% | 282 |
| Oct 15, 2026 | 1,108.38 | 1,157.74 | 1,107.73 | 1,156.99 | 1,156.99 | 6.82% | 315 |
| Oct 14, 2026 | 1,090.00 | 1,105.00 | 1,073.50 | 1,083.13 | 1,083.13 | -0.05% | 147 |
| Oct 13, 2026 | 1,075.00 | 1,100.15 | 1,041.16 | 1,083.62 | 1,083.62 | 1.99% | 722 |
| Oct 12, 2026 | 1,047.07 | 1,069.01 | 1,047.07 | 1,062.50 | 1,062.50 | -2.30% | 170 |
| Oct 9, 2026 | 1,032.01 | 1,087.53 | 1,024.18 | 1,087.53 | 1,087.53 | 3.57% | 609 |
| Oct 8, 2026 | 1,032.00 | 1,059.22 | 1,024.69 | 1,050.00 | 1,050.00 | 1.89% | 185 |
| Oct 7, 2026 | 1,030.65 | 1,052.50 | 1,030.50 | 1,030.50 | 1,030.50 | -3.35% | 443 |
| Oct 6, 2026 | 1,041.41 | 1,100.68 | 1,041.41 | 1,066.25 | 1,066.25 | -3.07% | 1,247 |
| Oct 5, 2026 | 1,088.00 | 1,119.92 | 1,080.27 | 1,100.00 | 1,100.00 | 2.29% | 583 |
| Oct 2, 2026 | 1,075.13 | 1,128.33 | 1,068.12 | 1,075.40 | 1,075.40 | 0.79% | 218 |
| Oct 1, 2026 | 1,080.00 | 1,080.00 | 1,059.90 | 1,066.95 | 1,066.95 | -1.37% | 4,819 |
| Sep 30, 2026 | 1,092.30 | 1,106.24 | 1,057.10 | 1,081.75 | 1,081.75 | -0.87% | 358 |
| Sep 29, 2026 | 1,100.00 | 1,104.20 | 1,050.00 | 1,091.24 | 1,091.24 | -1.32% | 4,435 |
| Sep 28, 2026 | 1,100.00 | 1,111.56 | 1,100.00 | 1,105.78 | 1,105.78 | -1.41% | 290 |
| Sep 25, 2026 | 1,125.00 | 1,140.00 | 1,108.00 | 1,121.55 | 1,121.55 | -1.55% | 412 |
| Sep 24, 2026 | 1,136.32 | 1,157.61 | 1,128.00 | 1,139.15 | 1,139.15 | -3.28% | 296 |
| Sep 23, 2026 | 1,150.00 | 1,194.63 | 1,130.00 | 1,177.76 | 1,177.76 | 3.74% | 229 |
| Sep 22, 2026 | 1,140.00 | 1,192.00 | 1,130.00 | 1,135.33 | 1,135.33 | -1.72% | 99 |
| Sep 21, 2026 | 1,126.68 | 1,180.00 | 1,126.68 | 1,155.25 | 1,155.25 | -1.26% | 4,266 |
| Sep 18, 2026 | 1,170.00 | 1,185.00 | 1,163.94 | 1,170.00 | 1,170.00 | 1.19% | 84 |
| Sep 17, 2026 | 1,142.90 | 1,204.84 | 1,139.36 | 1,156.20 | 1,156.20 | -1.40% | 29 |
| Sep 16, 2026 | 1,174.26 | 1,200.00 | 1,141.10 | 1,172.61 | 1,172.61 | -1.28% | 193 |
| Sep 15, 2026 | 1,180.00 | 1,187.80 | 1,156.86 | 1,187.80 | 1,187.80 | 2.80% | 97 |
| Sep 14, 2026 | 1,125.00 | 1,155.63 | 1,125.00 | 1,155.50 | 1,155.50 | -0.47% | 89 |
| Sep 11, 2026 | 1,131.78 | 1,167.50 | 1,125.00 | 1,161.00 | 1,161.00 | -1.43% | 308 |
| Sep 10, 2026 | 1,175.00 | 1,185.59 | 1,175.00 | 1,177.90 | 1,177.90 | 0.88% | 138 |
| Sep 9, 2026 | 1,200.00 | 1,200.00 | 1,167.63 | 1,167.63 | 1,167.63 | -4.92% | 184 |
| Sep 8, 2026 | 1,186.90 | 1,240.00 | 1,186.90 | 1,228.00 | 1,228.00 | 0.18% | 99 |
| Sep 4, 2026 | 1,214.49 | 1,230.00 | 1,200.00 | 1,225.75 | 1,225.75 | -1.93% | 85 |
| Sep 3, 2026 | 1,212.28 | 1,286.93 | 1,212.28 | 1,249.92 | 1,249.92 | 1.19% | 165 |
| Sep 2, 2026 | 1,269.20 | 1,274.26 | 1,231.99 | 1,235.17 | 1,235.17 | -3.88% | 149 |
| Sep 1, 2026 | 1,286.00 | 1,290.45 | 1,244.00 | 1,285.00 | 1,285.00 | -2.23% | 134 |
| Aug 31, 2026 | 1,294.30 | 1,343.70 | 1,285.00 | 1,314.35 | 1,314.35 | -4.41% | 2,963 |
| Aug 28, 2026 | 1,360.00 | 1,375.00 | 1,300.00 | 1,375.00 | 1,375.00 | 1.10% | 105 |