Skip to main content
logo
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
379.00
+5.00 (1.34%)
At close: Feb 6, 2026

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026376.30380.39368.81379.00379.001.34%52,335
Feb 5, 2026374.03379.29367.00374.00374.00-4.83%99,629
Feb 4, 2026410.80411.68388.00393.00393.00-5.95%110,482
Feb 3, 2026413.75418.07410.03417.88417.882.40%35,911
Feb 2, 2026415.51417.80406.03408.07408.07-3.14%42,303
Jan 30, 2026425.02428.98418.15421.32421.32-2.25%59,733
Jan 29, 2026433.69436.49425.87431.00431.00-2.35%73,187
Jan 28, 2026439.85441.99435.25441.39441.39-0.45%51,605
Jan 27, 2026432.33446.87432.15443.40443.403.36%61,517
Jan 26, 2026428.71429.72422.54429.00429.00-1.03%41,883
Jan 23, 2026428.00433.48425.89433.47433.473.98%44,912
Jan 22, 2026425.13425.13412.51416.89416.89-3.83%95,154
Jan 21, 2026436.50440.01430.25433.48433.48-2.68%84,461
Jan 20, 2026447.39450.00442.89445.40445.400.58%92,661
Jan 16, 2026444.21446.76440.40442.81442.81-0.18%64,764
Jan 15, 2026444.22445.58441.23443.60443.600.80%67,236
Jan 14, 2026437.95443.77436.16440.10440.10-0.61%77,953
Jan 13, 2026440.41444.40439.14442.81442.81-0.27%52,942
Jan 12, 2026445.60448.95437.38444.00444.000.41%71,187
Jan 9, 2026437.76442.29437.22442.18442.181.65%89,011
Jan 8, 2026433.26434.99430.26434.99434.992.71%119,756
Jan 7, 2026421.69427.35420.98423.51423.513.67%67,016
Jan 6, 2026415.54416.23404.75408.51408.51-0.39%82,506
Jan 5, 2026404.25412.56403.64410.10410.109.06%127,152
Jan 2, 2026368.12376.78367.76376.03376.032.88%50,830
Dec 31, 2025366.68367.09365.30365.50365.50-0.38%18,097
Dec 30, 2025367.00370.00362.80366.88366.882.51%30,358
Dec 29, 2025354.79360.31354.01357.90357.90-2.38%68,394
Dec 26, 2025363.45367.00361.00366.63366.630.74%42,847
Dec 24, 2025369.50369.50361.98363.93363.93-0.13%8,874
Dec 23, 2025360.66364.50360.22364.40364.400.48%36,512
Dec 22, 2025365.00365.04362.00362.67362.67-0.37%53,799
Dec 19, 2025363.19367.42362.90364.01364.010.69%35,768
Dec 18, 2025358.95363.98357.45361.51361.51-0.14%33,267
Dec 17, 2025364.58364.58355.88362.00362.002.72%84,728
Dec 16, 2025349.92355.81349.92352.42352.42-2.89%51,631
Dec 15, 2025371.04373.93359.09362.90362.90-4.81%86,072
Dec 12, 2025382.00382.27378.55381.22381.220.99%30,407
Dec 11, 2025384.12385.39375.23377.50377.500.47%45,878
Dec 10, 2025370.72376.81365.02375.73375.73-1.96%48,596
Dec 9, 2025383.08384.99381.35383.25383.252.15%48,266
Dec 8, 2025368.28376.58367.05375.20375.205.39%121,158
Dec 5, 2025362.79362.79355.88356.00356.00-0.32%54,916
Dec 4, 2025356.04359.47355.17357.16357.160.16%54,056
Dec 3, 2025354.53358.12352.79356.60356.602.50%66,332
Dec 2, 2025340.00350.40339.39347.91347.913.45%68,999
Dec 1, 2025335.87341.61335.03336.32336.32-0.92%70,780
Nov 28, 2025347.64349.14335.10339.44339.44-1.61%356,098
Nov 26, 2025345.06350.00343.50345.00345.001.26%59,368
Nov 25, 2025338.64341.77332.53340.71340.714.83%96,919