Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
413.08
+29.47 (7.68%)
Sep 2, 2025, 4:00 PM EDT
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 403.49 | 413.08 | 402.50 | 413.07 | 413.07 | 7.68% | 97,586 |
| Aug 29, 2025 | 398.09 | 400.46 | 383.61 | 383.61 | 383.61 | 0.09% | 303,788 |
| Aug 28, 2025 | 382.16 | 385.52 | 381.14 | 383.28 | 383.28 | 0.56% | 23,370 |
| Aug 27, 2025 | 379.00 | 381.16 | 377.40 | 381.14 | 381.14 | -0.09% | 20,485 |
| Aug 26, 2025 | 378.61 | 383.25 | 378.47 | 381.49 | 381.49 | -0.27% | 25,589 |
| Aug 25, 2025 | 385.13 | 387.24 | 382.16 | 382.51 | 382.51 | 0.93% | 24,316 |
| Aug 22, 2025 | 378.44 | 382.38 | 377.17 | 379.00 | 379.00 | 1.62% | 35,485 |
| Aug 21, 2025 | 373.54 | 375.49 | 371.93 | 372.95 | 372.95 | 2.40% | 24,314 |
| Aug 20, 2025 | 362.66 | 364.69 | 358.78 | 364.21 | 364.21 | 0.13% | 51,129 |
| Aug 19, 2025 | 365.07 | 367.74 | 361.35 | 363.72 | 363.72 | -5.89% | 44,325 |
| Aug 18, 2025 | 389.78 | 390.00 | 383.25 | 386.47 | 386.47 | 2.62% | 35,714 |
| Aug 15, 2025 | 375.48 | 380.96 | 373.50 | 376.61 | 376.61 | -1.64% | 24,918 |
| Aug 14, 2025 | 381.61 | 385.96 | 380.00 | 382.89 | 382.89 | 2.38% | 40,799 |
| Aug 13, 2025 | 371.23 | 375.19 | 368.57 | 374.00 | 374.00 | 2.37% | 34,630 |
| Aug 12, 2025 | 361.28 | 367.24 | 360.17 | 365.35 | 365.35 | 4.37% | 63,689 |
| Aug 11, 2025 | 361.92 | 362.43 | 345.00 | 350.05 | 350.05 | -6.90% | 152,157 |
| Aug 8, 2025 | 388.87 | 392.92 | 365.00 | 375.99 | 375.99 | -2.97% | 126,396 |
| Aug 7, 2025 | 391.86 | 392.68 | 381.26 | 387.49 | 387.49 | -6.10% | 91,261 |
| Aug 6, 2025 | 406.13 | 414.60 | 404.35 | 412.68 | 412.68 | 0.50% | 44,039 |
| Aug 5, 2025 | 407.61 | 411.03 | 406.95 | 410.63 | 410.63 | 0.67% | 35,512 |
| Aug 4, 2025 | 406.82 | 408.87 | 404.72 | 407.88 | 407.88 | 3.52% | 105,868 |
| Aug 1, 2025 | 391.94 | 397.75 | 389.53 | 394.00 | 394.00 | -0.25% | 53,974 |
| Jul 31, 2025 | 396.50 | 398.17 | 394.81 | 394.98 | 394.98 | 0.39% | 36,268 |
| Jul 30, 2025 | 395.48 | 399.00 | 391.00 | 393.45 | 393.45 | -1.86% | 46,672 |
| Jul 29, 2025 | 397.31 | 402.00 | 395.48 | 400.89 | 400.89 | 3.16% | 73,404 |
| Jul 28, 2025 | 394.15 | 394.89 | 387.50 | 388.60 | 388.60 | -4.59% | 91,019 |
| Jul 25, 2025 | 408.01 | 409.98 | 405.76 | 407.28 | 407.28 | -0.66% | 36,837 |
| Jul 24, 2025 | 409.81 | 413.53 | 408.23 | 410.00 | 410.00 | -2.36% | 32,124 |
| Jul 23, 2025 | 413.58 | 421.99 | 413.37 | 419.93 | 419.93 | 1.26% | 46,264 |
| Jul 22, 2025 | 411.40 | 414.82 | 404.71 | 414.70 | 414.70 | -1.73% | 36,349 |
| Jul 21, 2025 | 422.48 | 425.54 | 419.60 | 422.02 | 422.02 | -1.16% | 39,748 |
| Jul 18, 2025 | 430.00 | 432.91 | 425.01 | 426.96 | 426.96 | 0.10% | 67,030 |
| Jul 17, 2025 | 427.65 | 428.07 | 425.00 | 426.55 | 426.55 | 0.33% | 44,739 |
| Jul 16, 2025 | 422.04 | 425.86 | 418.00 | 425.16 | 425.16 | -0.22% | 40,979 |
| Jul 15, 2025 | 431.74 | 431.74 | 424.06 | 426.10 | 426.10 | -2.62% | 75,405 |
| Jul 14, 2025 | 432.20 | 439.40 | 432.00 | 437.59 | 437.59 | 1.74% | 68,857 |
| Jul 11, 2025 | 428.11 | 431.89 | 427.08 | 430.12 | 430.12 | -0.63% | 52,969 |
| Jul 10, 2025 | 434.23 | 435.56 | 429.92 | 432.85 | 432.85 | -0.62% | 66,304 |
| Jul 9, 2025 | 431.00 | 435.99 | 428.28 | 435.56 | 435.56 | 1.67% | 49,296 |
| Jul 8, 2025 | 427.78 | 428.87 | 422.87 | 428.41 | 428.41 | 2.00% | 49,726 |
| Jul 7, 2025 | 418.25 | 423.00 | 416.50 | 419.99 | 419.99 | 5.12% | 101,394 |
| Jul 3, 2025 | 396.21 | 401.95 | 396.00 | 399.55 | 399.55 | -1.76% | 38,666 |
| Jul 2, 2025 | 402.91 | 409.31 | 400.73 | 406.71 | 406.71 | -0.56% | 42,929 |
| Jul 1, 2025 | 413.87 | 414.00 | 401.01 | 409.00 | 409.00 | -3.19% | 69,693 |
| Jun 30, 2025 | 418.51 | 423.99 | 416.02 | 422.49 | 422.49 | 2.25% | 60,942 |
| Jun 27, 2025 | 415.27 | 415.91 | 407.27 | 413.20 | 413.20 | -4.69% | 101,637 |
| Jun 26, 2025 | 427.23 | 437.50 | 426.53 | 433.54 | 433.54 | 7.13% | 94,996 |
| Jun 25, 2025 | 397.14 | 405.99 | 396.91 | 404.67 | 404.67 | 3.33% | 75,125 |
| Jun 24, 2025 | 393.03 | 397.45 | 386.36 | 391.61 | 391.61 | -2.15% | 67,830 |
| Jun 23, 2025 | 392.42 | 402.26 | 391.42 | 400.20 | 400.20 | -0.63% | 65,549 |