Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
468.08
+7.30 (1.58%)
Sep 29, 2025, 3:50 PM EDT
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 468.29 | 468.90 | 466.06 | 467.75 | - | 1.51% | 7,271 |
| Sep 26, 2025 | 463.00 | 463.50 | 457.02 | 460.78 | 460.78 | -0.18% | 22,929 |
| Sep 25, 2025 | 461.49 | 462.39 | 458.00 | 461.61 | 461.61 | -0.30% | 31,757 |
| Sep 24, 2025 | 459.68 | 465.95 | 458.43 | 463.00 | 463.00 | 2.01% | 61,416 |
| Sep 23, 2025 | 450.30 | 454.53 | 450.20 | 453.86 | 453.86 | -0.90% | 47,667 |
| Sep 22, 2025 | 453.54 | 458.40 | 451.99 | 458.00 | 458.00 | 1.11% | 69,862 |
| Sep 19, 2025 | 452.56 | 454.50 | 450.59 | 452.99 | 452.99 | 0.31% | 104,312 |
| Sep 18, 2025 | 445.33 | 453.06 | 444.17 | 451.57 | 451.57 | 0.43% | 40,781 |
| Sep 17, 2025 | 455.15 | 457.59 | 446.76 | 449.64 | 449.64 | -1.60% | 53,429 |
| Sep 16, 2025 | 460.29 | 460.99 | 448.43 | 456.95 | 456.95 | -0.31% | 89,100 |
| Sep 15, 2025 | 456.66 | 459.56 | 455.65 | 458.35 | 458.35 | 3.23% | 50,426 |
| Sep 12, 2025 | 442.36 | 444.95 | 441.59 | 444.00 | 444.00 | 0.36% | 83,457 |
| Sep 11, 2025 | 435.45 | 442.66 | 434.54 | 442.41 | 442.41 | 2.97% | 119,161 |
| Sep 10, 2025 | 426.30 | 430.00 | 425.92 | 429.66 | 429.66 | 3.31% | 45,641 |
| Sep 9, 2025 | 411.49 | 417.51 | 410.03 | 415.90 | 415.90 | -0.86% | 55,424 |
| Sep 8, 2025 | 415.55 | 420.47 | 414.97 | 419.50 | 419.50 | 2.77% | 37,848 |
| Sep 5, 2025 | 411.36 | 411.65 | 405.49 | 408.19 | 408.19 | 1.80% | 35,817 |
| Sep 4, 2025 | 398.74 | 402.79 | 397.74 | 400.99 | 400.99 | -2.20% | 37,332 |
| Sep 3, 2025 | 411.66 | 411.66 | 407.54 | 410.01 | 410.01 | -0.74% | 32,716 |
| Sep 2, 2025 | 403.49 | 413.08 | 402.50 | 413.07 | 413.07 | 7.68% | 261,692 |
| 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 |