Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,491.01
+25.12 (1.71%)
At close: May 29, 2026
RNMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1,345.00 | 1,345.00 | 1,301.00 | 1,308.07 | 1,308.07 | -2.75% | 365 |
| May 14, 2026 | 1,305.00 | 1,376.45 | 1,301.00 | 1,345.00 | 1,345.00 | 3.38% | 1,173 |
| May 13, 2026 | 1,348.45 | 1,348.45 | 1,265.50 | 1,301.00 | 1,301.00 | -3.57% | 2,422 |
| May 12, 2026 | 1,389.05 | 1,390.00 | 1,333.00 | 1,362.61 | 1,349.13 | -1.40% | 1,292 |
| May 11, 2026 | 1,375.68 | 1,448.45 | 1,375.00 | 1,382.01 | 1,368.33 | -4.29% | 5,861 |
| May 8, 2026 | 1,468.83 | 1,500.00 | 1,416.88 | 1,444.00 | 1,429.71 | -8.95% | 1,040 |
| May 7, 2026 | 1,595.99 | 1,644.88 | 1,527.00 | 1,586.00 | 1,570.31 | -4.15% | 145 |
| May 6, 2026 | 1,671.00 | 1,687.00 | 1,618.78 | 1,654.63 | 1,638.25 | -0.98% | 423 |
| May 5, 2026 | 1,660.00 | 1,699.99 | 1,597.83 | 1,671.00 | 1,654.47 | 5.76% | 264 |
| May 4, 2026 | 1,650.00 | 1,688.18 | 1,554.26 | 1,580.00 | 1,564.37 | -1.89% | 209 |
| May 1, 2026 | 1,637.45 | 1,660.00 | 1,535.46 | 1,610.50 | 1,594.56 | 2.47% | 408 |
| Apr 30, 2026 | 1,532.65 | 1,599.99 | 1,532.65 | 1,571.71 | 1,556.15 | -0.21% | 139 |
| Apr 29, 2026 | 1,585.00 | 1,600.00 | 1,516.56 | 1,575.00 | 1,559.41 | 1.30% | 164 |
| Apr 28, 2026 | 1,570.00 | 1,585.00 | 1,524.62 | 1,554.81 | 1,539.42 | -1.41% | 302 |
| Apr 27, 2026 | 1,580.22 | 1,590.00 | 1,534.05 | 1,577.13 | 1,561.52 | -0.18% | 296 |
| Apr 24, 2026 | 1,600.00 | 1,600.00 | 1,542.40 | 1,580.00 | 1,564.37 | -3.07% | 299 |
| Apr 23, 2026 | 1,650.01 | 1,670.00 | 1,627.80 | 1,630.00 | 1,613.87 | -3.26% | 1,104 |
| Apr 22, 2026 | 1,691.99 | 1,739.68 | 1,650.01 | 1,685.00 | 1,668.33 | -0.41% | 364 |
| Apr 21, 2026 | 1,668.98 | 1,739.93 | 1,662.49 | 1,691.99 | 1,675.24 | -2.76% | 1,458 |
| Apr 20, 2026 | 1,750.00 | 1,760.00 | 1,700.00 | 1,739.94 | 1,722.72 | -0.58% | 169 |
| Apr 17, 2026 | 1,800.00 | 1,809.98 | 1,750.00 | 1,750.00 | 1,732.68 | -4.11% | 264 |
| Apr 16, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,824.99 | 1,806.93 | 2.10% | 260 |
| Apr 15, 2026 | 1,766.00 | 1,806.25 | 1,741.20 | 1,787.50 | 1,769.81 | 1.24% | 919 |
| Apr 14, 2026 | 1,760.00 | 1,790.00 | 1,702.43 | 1,765.60 | 1,748.13 | 0.32% | 657 |
| Apr 13, 2026 | 1,715.00 | 1,798.99 | 1,715.00 | 1,760.00 | 1,742.58 | 2.92% | 354 |
| Apr 10, 2026 | 1,746.80 | 1,777.89 | 1,688.00 | 1,710.00 | 1,693.08 | -5.03% | 415 |
| Apr 9, 2026 | 1,822.83 | 1,824.99 | 1,739.86 | 1,800.49 | 1,782.67 | -1.37% | 276 |
| Apr 8, 2026 | 1,850.00 | 1,850.00 | 1,810.00 | 1,825.50 | 1,807.44 | 3.72% | 295 |
| Apr 7, 2026 | 1,755.00 | 1,799.17 | 1,723.95 | 1,760.00 | 1,742.58 | -4.92% | 116 |
| Apr 6, 2026 | 1,817.33 | 1,851.00 | 1,726.47 | 1,851.00 | 1,832.68 | 5.17% | 87 |
| Apr 2, 2026 | 1,743.63 | 1,850.40 | 1,743.63 | 1,760.00 | 1,742.58 | -2.27% | 85 |
| Apr 1, 2026 | 1,749.01 | 1,858.53 | 1,749.01 | 1,800.80 | 1,782.98 | 6.62% | 141 |
| Mar 31, 2026 | 1,659.00 | 1,699.00 | 1,612.26 | 1,688.92 | 1,672.21 | 5.57% | 124 |
| Mar 30, 2026 | 1,620.00 | 1,658.45 | 1,575.00 | 1,599.87 | 1,584.04 | -0.01% | 275 |
| Mar 27, 2026 | 1,564.23 | 1,630.00 | 1,564.23 | 1,600.00 | 1,584.17 | -2.74% | 251 |
| Mar 26, 2026 | 1,666.00 | 1,740.00 | 1,642.00 | 1,645.00 | 1,628.72 | -4.32% | 9,204 |
| Mar 25, 2026 | 1,725.00 | 1,740.00 | 1,690.38 | 1,719.25 | 1,702.24 | 1.13% | 189 |
| Mar 24, 2026 | 1,700.00 | 1,740.00 | 1,666.00 | 1,700.00 | 1,683.18 | -1.22% | 520 |
| Mar 23, 2026 | 1,780.94 | 1,826.46 | 1,700.00 | 1,721.00 | 1,703.97 | -4.19% | 198 |
| Mar 20, 2026 | 1,756.00 | 1,865.00 | 1,735.00 | 1,796.20 | 1,778.42 | -0.63% | 142 |
| Mar 19, 2026 | 1,741.96 | 1,864.62 | 1,741.96 | 1,807.62 | 1,789.73 | -0.79% | 215 |