Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,560.00
-17.13 (-1.09%)
Apr 28, 2026, 10:38 AM EST
RNMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | -1.09% | - |
| Apr 27, 2026 | 1,580.22 | 1,590.00 | 1,534.05 | 1,577.13 | 1,577.13 | -0.18% | 296 |
| Apr 24, 2026 | 1,600.00 | 1,600.00 | 1,542.40 | 1,580.00 | 1,580.00 | -3.07% | 299 |
| Apr 23, 2026 | 1,650.01 | 1,670.00 | 1,627.80 | 1,630.00 | 1,630.00 | -3.26% | 1,104 |
| Apr 22, 2026 | 1,691.99 | 1,739.68 | 1,650.01 | 1,685.00 | 1,685.00 | -0.41% | 364 |
| Apr 21, 2026 | 1,668.98 | 1,739.93 | 1,662.49 | 1,691.99 | 1,691.99 | -2.76% | 1,458 |
| Apr 20, 2026 | 1,750.00 | 1,760.00 | 1,700.00 | 1,739.94 | 1,739.94 | -0.58% | 169 |
| Apr 17, 2026 | 1,800.00 | 1,809.98 | 1,750.00 | 1,750.00 | 1,750.00 | -4.11% | 264 |
| Apr 16, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,824.99 | 1,824.99 | 2.10% | 260 |
| Apr 15, 2026 | 1,766.00 | 1,806.25 | 1,741.20 | 1,787.50 | 1,787.50 | 1.24% | 919 |
| Apr 14, 2026 | 1,760.00 | 1,790.00 | 1,702.43 | 1,765.60 | 1,765.60 | 0.32% | 657 |
| Apr 13, 2026 | 1,715.00 | 1,798.99 | 1,715.00 | 1,760.00 | 1,760.00 | 2.92% | 354 |
| Apr 10, 2026 | 1,746.80 | 1,777.89 | 1,688.00 | 1,710.00 | 1,710.00 | -5.03% | 415 |
| Apr 9, 2026 | 1,822.83 | 1,824.99 | 1,739.86 | 1,800.49 | 1,800.49 | -1.37% | 276 |
| Apr 8, 2026 | 1,850.00 | 1,850.00 | 1,810.00 | 1,825.50 | 1,825.50 | 3.72% | 295 |
| Apr 7, 2026 | 1,755.00 | 1,799.17 | 1,723.95 | 1,760.00 | 1,760.00 | -4.92% | 116 |
| Apr 6, 2026 | 1,817.33 | 1,851.00 | 1,726.47 | 1,851.00 | 1,851.00 | 5.17% | 87 |
| Apr 2, 2026 | 1,743.63 | 1,850.40 | 1,743.63 | 1,760.00 | 1,760.00 | -2.27% | 85 |
| Apr 1, 2026 | 1,749.01 | 1,858.53 | 1,749.01 | 1,800.80 | 1,800.80 | 6.62% | 141 |
| Mar 31, 2026 | 1,659.00 | 1,699.00 | 1,612.26 | 1,688.92 | 1,688.92 | 5.57% | 124 |
| Mar 30, 2026 | 1,620.00 | 1,658.45 | 1,575.00 | 1,599.87 | 1,599.87 | -0.01% | 275 |
| Mar 27, 2026 | 1,564.23 | 1,630.00 | 1,564.23 | 1,600.00 | 1,600.00 | -2.74% | 251 |
| Mar 26, 2026 | 1,666.00 | 1,740.00 | 1,642.00 | 1,645.00 | 1,645.00 | -4.32% | 9,204 |
| Mar 25, 2026 | 1,725.00 | 1,740.00 | 1,690.38 | 1,719.25 | 1,719.25 | 1.13% | 189 |
| Mar 24, 2026 | 1,700.00 | 1,740.00 | 1,666.00 | 1,700.00 | 1,700.00 | -1.22% | 520 |
| Mar 23, 2026 | 1,780.94 | 1,826.46 | 1,700.00 | 1,721.00 | 1,721.00 | -4.19% | 198 |
| Mar 20, 2026 | 1,756.00 | 1,865.00 | 1,735.00 | 1,796.20 | 1,796.20 | -0.63% | 142 |
| Mar 19, 2026 | 1,741.96 | 1,864.62 | 1,741.96 | 1,807.62 | 1,807.62 | -0.79% | 215 |
| Mar 18, 2026 | 1,806.49 | 1,920.00 | 1,804.00 | 1,822.01 | 1,822.01 | -5.10% | 109 |
| Mar 17, 2026 | 1,884.80 | 1,919.99 | 1,804.00 | 1,919.99 | 1,919.99 | 1.05% | 215 |
| Mar 16, 2026 | 1,934.73 | 1,940.00 | 1,817.70 | 1,900.00 | 1,900.00 | 1.66% | 194 |
| Mar 13, 2026 | 1,815.00 | 1,869.00 | 1,809.80 | 1,869.00 | 1,869.00 | 4.12% | 202 |
| Mar 12, 2026 | 1,734.31 | 1,815.00 | 1,734.31 | 1,795.00 | 1,795.00 | 0.28% | 333 |
| Mar 11, 2026 | 1,825.00 | 1,903.00 | 1,750.00 | 1,790.00 | 1,790.00 | -5.98% | 1,095 |
| Mar 10, 2026 | 1,974.33 | 1,974.33 | 1,903.22 | 1,903.94 | 1,903.94 | -1.86% | 191 |
| Mar 9, 2026 | 1,885.00 | 1,946.52 | 1,858.80 | 1,940.00 | 1,940.00 | 4.39% | 299 |
| Mar 6, 2026 | 1,778.96 | 1,885.00 | 1,778.96 | 1,858.50 | 1,858.50 | 2.68% | 272 |
| Mar 5, 2026 | 1,916.96 | 1,916.96 | 1,780.00 | 1,810.00 | 1,810.00 | -4.81% | 741 |
| Mar 4, 2026 | 1,947.00 | 1,947.00 | 1,850.00 | 1,901.38 | 1,901.38 | 2.78% | 80 |
| Mar 3, 2026 | 1,811.46 | 1,918.70 | 1,801.00 | 1,850.00 | 1,850.00 | -4.15% | 713 |
| Mar 2, 2026 | 2,011.40 | 2,011.40 | 1,900.00 | 1,930.00 | 1,930.00 | -4.05% | 365 |
| Feb 27, 2026 | 1,887.45 | 2,057.35 | 1,887.45 | 2,011.50 | 2,011.50 | 2.55% | 249 |
| Feb 26, 2026 | 1,892.85 | 1,988.00 | 1,892.85 | 1,961.50 | 1,961.50 | -0.28% | 288 |
| Feb 25, 2026 | 1,964.20 | 1,985.93 | 1,940.34 | 1,966.96 | 1,966.96 | -2.51% | 96 |
| Feb 24, 2026 | 2,019.86 | 2,079.99 | 1,964.22 | 2,017.50 | 2,017.50 | 2.71% | 230 |
| Feb 23, 2026 | 2,079.43 | 2,100.00 | 1,964.20 | 1,964.20 | 1,964.20 | -4.65% | 255 |
| Feb 20, 2026 | 2,050.00 | 2,100.00 | 2,020.00 | 2,060.00 | 2,060.00 | 0.49% | 124 |
| Feb 19, 2026 | 2,090.27 | 2,090.27 | 2,000.00 | 2,050.00 | 2,050.00 | 2.55% | 266 |
| Feb 18, 2026 | 1,910.88 | 2,010.00 | 1,910.88 | 1,999.00 | 1,999.00 | 4.17% | 200 |
| Feb 17, 2026 | 1,928.70 | 1,939.00 | 1,829.63 | 1,919.00 | 1,919.00 | -0.60% | 187 |