Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,220.25
-5.50 (-0.45%)
Sep 8, 2026, 11:18 AM EST
RNMBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,230.00 | 1,230.00 | 1,225.00 | 1,225.00 | - | -0.06% | 11 |
| 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 |
| Aug 27, 2026 | 1,334.17 | 1,375.00 | 1,334.17 | 1,360.00 | 1,360.00 | 4.42% | 229 |
| Aug 26, 2026 | 1,359.61 | 1,359.61 | 1,290.50 | 1,302.46 | 1,302.46 | -0.24% | 112 |
| Aug 25, 2026 | 1,270.01 | 1,347.76 | 1,264.05 | 1,305.58 | 1,305.58 | -0.28% | 83 |
| Aug 24, 2026 | 1,300.00 | 1,340.00 | 1,297.30 | 1,309.23 | 1,309.23 | -2.69% | 245 |
| Aug 21, 2026 | 1,383.32 | 1,383.32 | 1,300.51 | 1,345.38 | 1,345.38 | -0.71% | 93 |
| Aug 20, 2026 | 1,400.00 | 1,400.00 | 1,350.00 | 1,355.00 | 1,355.00 | -3.14% | 322 |
| Aug 19, 2026 | 1,426.00 | 1,426.00 | 1,355.50 | 1,398.99 | 1,398.99 | -0.25% | 52 |
| Aug 18, 2026 | 1,411.24 | 1,420.00 | 1,382.67 | 1,402.50 | 1,402.50 | -0.62% | 719 |
| Aug 17, 2026 | 1,399.49 | 1,430.00 | 1,368.35 | 1,411.24 | 1,411.24 | 1.53% | 176 |
| Aug 14, 2026 | 1,352.00 | 1,399.50 | 1,352.00 | 1,390.00 | 1,390.00 | 3.92% | 508 |
| Aug 13, 2026 | 1,300.00 | 1,360.00 | 1,300.00 | 1,337.51 | 1,337.51 | -2.54% | 2,813 |
| Aug 12, 2026 | 1,350.00 | 1,399.50 | 1,340.00 | 1,372.38 | 1,372.38 | 3.23% | 90 |
| Aug 11, 2026 | 1,282.25 | 1,356.65 | 1,282.25 | 1,329.50 | 1,329.50 | 1.12% | 62 |
| Aug 10, 2026 | 1,330.99 | 1,349.86 | 1,314.00 | 1,314.75 | 1,314.75 | -0.13% | 328 |
| Aug 7, 2026 | 1,340.00 | 1,367.50 | 1,289.70 | 1,316.50 | 1,316.50 | -1.85% | 98 |
| Aug 6, 2026 | 1,347.43 | 1,347.43 | 1,309.61 | 1,341.30 | 1,341.30 | -3.85% | 145 |
| Aug 5, 2026 | 1,425.00 | 1,425.00 | 1,361.98 | 1,395.00 | 1,395.00 | 0.18% | 69 |
| Aug 4, 2026 | 1,392.59 | 1,436.47 | 1,350.50 | 1,392.49 | 1,392.49 | 2.39% | 129 |
| Aug 3, 2026 | 1,317.59 | 1,400.97 | 1,317.59 | 1,360.00 | 1,360.00 | 4.28% | 432 |
| Jul 31, 2026 | 1,267.05 | 1,343.24 | 1,267.05 | 1,304.19 | 1,304.19 | 0.27% | 571 |
| Jul 30, 2026 | 1,315.00 | 1,333.14 | 1,263.51 | 1,300.65 | 1,300.65 | -2.02% | 206 |
| 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 |