Skip to main content
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
286.17
+3.69 (1.31%)
Mar 31, 2025, 3:59 PM EST

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025281.28286.19279.56286.17286.171.31%77,885
Mar 28, 2025285.27285.59276.40282.48282.48-3.12%75,645
Mar 27, 2025290.14293.42289.51291.57291.570.83%55,657
Mar 26, 2025290.38295.35289.18289.18289.181.27%84,305
Mar 25, 2025283.62285.94282.60285.54285.54-0.02%85,118
Mar 24, 2025288.12288.93283.26285.60285.60-0.37%93,256
Mar 21, 2025279.69287.45277.73286.65286.652.19%142,895
Mar 20, 2025286.76291.23275.73280.50280.50-6.65%237,392
Mar 19, 2025301.42303.43294.97300.48300.48-5.56%281,861
Mar 18, 2025308.01318.37303.48318.18318.185.71%274,730
Mar 17, 2025299.52304.34297.00301.00301.000.77%232,752
Mar 14, 2025298.50301.22289.98298.70298.704.70%242,537
Mar 13, 2025275.55285.67274.01285.30285.302.14%207,311
Mar 12, 2025270.16279.86267.43279.32279.329.90%192,799
Mar 11, 2025253.43255.10249.32254.16254.164.82%130,918
Mar 10, 2025242.03246.05234.37242.48242.480.45%159,857
Mar 7, 2025249.72253.43219.59241.39241.39-6.69%323,308
Mar 6, 2025256.81261.90256.36258.71258.710.43%165,581
Mar 5, 2025252.36259.41251.27257.60257.602.22%190,497
Mar 4, 2025234.60257.86230.90252.00252.001.14%434,175
Mar 3, 2025240.53251.46235.29249.16249.1614.31%235,908
Feb 28, 2025207.98219.05207.35217.97217.974.19%146,495
Feb 27, 2025208.37209.75205.30209.20209.203.21%109,708
Feb 26, 2025202.68204.94201.93202.70202.70-0.05%54,444
Feb 25, 2025201.41202.80198.05202.80202.800.75%87,264
Feb 24, 2025196.20205.65195.25201.30201.307.88%87,824
Feb 21, 2025185.58187.37184.76186.60186.60-1.03%39,831
Feb 20, 2025192.00192.61185.01188.54188.54-3.97%98,069
Feb 19, 2025195.85196.34194.08196.34196.340.84%88,378
Feb 18, 2025193.19195.42192.76194.71194.7112.61%204,873
Feb 14, 2025172.24174.31169.67172.91172.9110.26%52,642
Feb 13, 2025156.25158.06155.53156.82156.828.90%72,885
Feb 12, 2025149.25151.75142.03144.00144.00-5.31%309,303
Feb 11, 2025150.79152.08149.69152.08152.081.00%120,278
Feb 10, 2025149.54150.67149.54150.58150.580.73%23,179
Feb 7, 2025150.72150.72148.35149.49149.491.34%26,181
Feb 6, 2025148.11148.96142.11147.52147.52-6.15%229,607
Feb 5, 2025160.63160.63155.00157.19157.19-0.46%112,127
Feb 4, 2025156.26157.91155.44157.91157.91-0.04%50,098
Feb 3, 2025155.86157.98155.71157.98157.981.20%45,292
Jan 31, 2025156.68157.73155.68156.10156.100.07%43,960
Jan 30, 2025156.18157.31155.43155.99155.990.66%48,516
Jan 29, 2025153.21154.99153.21154.97154.971.51%11,205
Jan 28, 2025153.28153.42152.33152.67152.670.32%28,907
Jan 27, 2025151.20153.11151.20152.18152.18-0.77%15,101
Jan 24, 2025154.36154.83153.00153.37153.37-0.09%52,942
Jan 23, 2025151.80153.50151.34153.50153.501.99%105,143
Jan 22, 2025149.54150.80149.36150.50150.502.17%119,571
Jan 21, 2025144.91147.35144.56147.30147.303.43%126,094
Jan 17, 2025142.19144.00142.19142.42142.420.90%143,347