Skip to main content
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
186.60
-1.90 (-1.01%)
Feb 21, 2025, 3:00 PM EST

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 2025140.77141.34139.50141.15141.154.09%46,458
Jan 15, 2025135.72135.79135.07135.61135.610.30%11,748
Jan 14, 2025133.73135.21133.40135.21135.212.70%13,027
Jan 13, 2025129.86132.28129.78131.66131.66-1.33%65,964
Jan 10, 2025133.24133.58132.67133.43133.43-0.12%15,262
Jan 8, 2025133.07133.92132.61133.59133.594.77%18,380
Jan 7, 2025127.97128.14126.49127.51127.511.61%28,088
Jan 6, 2025124.57126.01124.57125.49125.49-0.92%12,939
Jan 3, 2025126.15127.02125.01126.65126.651.92%37,717
Jan 2, 2025125.37125.85122.64124.27124.27-1.80%37,340
Dec 31, 2024126.62126.95126.51126.55126.55-0.82%7,777
Dec 30, 2024127.22128.28127.16127.59127.59-0.75%9,915
Dec 27, 2024129.10129.12128.49128.56128.56-1.46%16,640
Dec 26, 2024129.59130.47128.80130.46130.460.68%8,561
Dec 24, 2024128.00130.00128.00129.58129.580.20%3,602
Dec 23, 2024130.15130.15128.55129.32129.320.39%32,636
Dec 20, 2024126.40128.93126.19128.82128.820.41%28,141
Dec 19, 2024128.13128.55127.74128.29128.291.66%9,438
Dec 18, 2024129.00129.39125.90126.20126.20-1.44%28,232
Dec 17, 2024128.34128.82127.84128.05128.05-2.66%11,753
Dec 16, 2024131.83132.42130.78131.55131.551.61%11,847
Dec 13, 2024130.04130.13128.38129.47129.47-1.17%8,751
Dec 12, 2024132.24132.72130.78131.01131.010.36%32,772
Dec 11, 2024129.82130.53129.55130.53130.532.57%91,125
Dec 10, 2024127.91127.98126.92127.26127.26-1.78%16,510
Dec 9, 2024132.02132.02128.93129.57129.57-5.75%36,099
Dec 6, 2024138.65138.71137.00137.48137.48-1.16%27,553
Dec 5, 2024138.85139.60138.85139.10139.101.22%16,153
Dec 4, 2024136.51137.50136.31137.43137.432.75%11,539
Dec 3, 2024132.92133.83132.85133.75133.751.16%17,081
Dec 2, 2024131.48132.40130.69132.21132.210.66%27,816
Nov 29, 2024131.28131.83130.92131.34131.341.01%26,606
Nov 27, 2024130.07130.34129.59130.03130.030.67%10,580
Nov 26, 2024129.42129.80128.80129.17129.170.93%18,288
Nov 25, 2024129.95129.95127.10127.98127.98-0.68%31,277
Nov 22, 2024128.67129.10127.91128.85128.851.54%15,294
Nov 21, 2024126.88127.67126.28126.89126.890.59%18,066
Nov 20, 2024126.95126.95125.28126.15126.15-2.14%49,609
Nov 19, 2024127.10129.18125.39128.91128.914.36%101,602
Nov 18, 2024122.83123.68122.83123.52123.521.76%11,869
Nov 15, 2024121.88122.24120.87121.38121.382.39%14,084
Nov 14, 2024120.03120.28118.55118.55118.55-1.61%15,333
Nov 13, 2024120.12121.52119.44120.49120.49-1.38%20,297
Nov 12, 2024121.33122.23121.12122.17122.171.64%18,812
Nov 11, 2024120.39121.10119.66120.20120.202.61%26,198
Nov 8, 2024116.50117.14115.86117.14117.141.10%26,007
Nov 7, 2024114.90117.71113.70115.87115.878.36%47,048
Nov 6, 2024105.19106.93104.56106.93106.932.13%29,517
Nov 5, 2024103.68105.19103.66104.70104.702.93%13,625
Nov 4, 2024102.95103.03101.31101.72101.72-1.44%37,795
Nov 1, 2024104.24104.24103.20103.21103.210.26%26,056
Oct 31, 2024103.04103.28101.92102.94102.94-2.34%29,955
Oct 30, 2024103.82106.08103.82105.41105.41-0.31%13,721
Oct 29, 2024105.76106.08105.53105.73105.73-0.84%23,886
Oct 28, 2024105.58106.63105.27106.63106.631.56%14,317
Oct 25, 2024106.71106.71104.67105.00105.00-3.44%15,993
Oct 24, 2024108.68108.88108.11108.73108.732.72%9,385
Oct 23, 2024105.92106.35105.55105.85105.85-0.89%16,182
Oct 22, 2024106.13107.05106.06106.80106.800.47%8,317
Oct 21, 2024106.39106.92105.94106.30106.300.26%13,070
Oct 18, 2024105.33106.03105.32106.02106.021.10%8,028
Oct 17, 2024106.23106.23104.68104.87104.87-0.05%39,921
Oct 16, 2024105.36106.03104.31104.92104.92-36,650
Oct 15, 2024106.75106.99103.70104.92104.92-0.94%17,491
Oct 14, 2024105.15105.92104.87105.92105.922.35%22,573
Oct 11, 2024103.10104.69103.00103.49103.49-1.71%44,864
Oct 10, 2024106.07106.07104.81105.29105.29-3.26%53,338
Oct 9, 2024108.04109.45107.77108.84108.84-1.55%17,869
Oct 8, 2024111.11111.15110.03110.55110.550.15%13,586
Oct 7, 2024109.80111.23109.73110.38110.38-3.50%20,134
Oct 4, 2024114.22114.38112.94114.38114.380.74%20,031
Oct 3, 2024113.62114.20112.50113.55113.55-0.49%9,953
Oct 2, 2024114.48115.14113.61114.10114.100.50%8,605
Oct 1, 2024109.03114.38109.03113.53113.534.96%33,774
Sep 30, 2024107.03108.41107.03108.17108.170.59%12,913
Sep 27, 2024108.28108.28107.23107.54107.54-0.97%7,280