Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
442.81
-0.79 (-0.18%)
At close: Jan 16, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 444.21 | 446.76 | 440.40 | 442.81 | 442.81 | -0.18% | 64,764 |
| Jan 15, 2026 | 444.22 | 445.58 | 441.23 | 443.60 | 443.60 | 0.80% | 67,236 |
| Jan 14, 2026 | 437.95 | 443.77 | 436.16 | 440.10 | 440.10 | -0.61% | 77,953 |
| Jan 13, 2026 | 440.41 | 444.40 | 439.14 | 442.81 | 442.81 | -0.27% | 52,942 |
| Jan 12, 2026 | 445.60 | 448.95 | 437.38 | 444.00 | 444.00 | 0.41% | 71,187 |
| Jan 9, 2026 | 437.76 | 442.29 | 437.22 | 442.18 | 442.18 | 1.65% | 89,011 |
| Jan 8, 2026 | 433.26 | 434.99 | 430.26 | 434.99 | 434.99 | 2.71% | 119,756 |
| Jan 7, 2026 | 421.69 | 427.35 | 420.98 | 423.51 | 423.51 | 3.67% | 67,016 |
| Jan 6, 2026 | 415.54 | 416.23 | 404.75 | 408.51 | 408.51 | -0.39% | 82,506 |
| Jan 5, 2026 | 404.25 | 412.56 | 403.64 | 410.10 | 410.10 | 9.06% | 127,152 |
| Jan 2, 2026 | 368.12 | 376.78 | 367.76 | 376.03 | 376.03 | 2.88% | 50,830 |
| Dec 31, 2025 | 366.68 | 367.09 | 365.30 | 365.50 | 365.50 | -0.38% | 18,097 |
| Dec 30, 2025 | 367.00 | 370.00 | 362.80 | 366.88 | 366.88 | 2.51% | 30,358 |
| Dec 29, 2025 | 354.79 | 360.31 | 354.01 | 357.90 | 357.90 | -2.38% | 68,394 |
| Dec 26, 2025 | 363.45 | 367.00 | 361.00 | 366.63 | 366.63 | 0.74% | 42,847 |
| Dec 24, 2025 | 369.50 | 369.50 | 361.98 | 363.93 | 363.93 | -0.13% | 8,874 |
| Dec 23, 2025 | 360.66 | 364.50 | 360.22 | 364.40 | 364.40 | 0.48% | 36,512 |
| Dec 22, 2025 | 365.00 | 365.04 | 362.00 | 362.67 | 362.67 | -0.37% | 53,799 |
| Dec 19, 2025 | 363.19 | 367.42 | 362.90 | 364.01 | 364.01 | 0.69% | 35,768 |
| Dec 18, 2025 | 358.95 | 363.98 | 357.45 | 361.51 | 361.51 | -0.14% | 33,267 |
| Dec 17, 2025 | 364.58 | 364.58 | 355.88 | 362.00 | 362.00 | 2.72% | 84,728 |
| Dec 16, 2025 | 349.92 | 355.81 | 349.92 | 352.42 | 352.42 | -2.89% | 51,631 |
| Dec 15, 2025 | 371.04 | 373.93 | 359.09 | 362.90 | 362.90 | -4.81% | 86,072 |
| Dec 12, 2025 | 382.00 | 382.27 | 378.55 | 381.22 | 381.22 | 0.99% | 30,407 |
| Dec 11, 2025 | 384.12 | 385.39 | 375.23 | 377.50 | 377.50 | 0.47% | 45,878 |
| Dec 10, 2025 | 370.72 | 376.81 | 365.02 | 375.73 | 375.73 | -1.96% | 48,596 |
| Dec 9, 2025 | 383.08 | 384.99 | 381.35 | 383.25 | 383.25 | 2.15% | 48,266 |
| Dec 8, 2025 | 368.28 | 376.58 | 367.05 | 375.20 | 375.20 | 5.39% | 121,158 |
| Dec 5, 2025 | 362.79 | 362.79 | 355.88 | 356.00 | 356.00 | -0.32% | 54,916 |
| Dec 4, 2025 | 356.04 | 359.47 | 355.17 | 357.16 | 357.16 | 0.16% | 54,056 |
| Dec 3, 2025 | 354.53 | 358.12 | 352.79 | 356.60 | 356.60 | 2.50% | 66,332 |
| Dec 2, 2025 | 340.00 | 350.40 | 339.39 | 347.91 | 347.91 | 3.45% | 68,999 |
| Dec 1, 2025 | 335.87 | 341.61 | 335.03 | 336.32 | 336.32 | -0.92% | 70,780 |
| Nov 28, 2025 | 347.64 | 349.14 | 335.10 | 339.44 | 339.44 | -1.61% | 356,098 |
| Nov 26, 2025 | 345.06 | 350.00 | 343.50 | 345.00 | 345.00 | 1.26% | 59,368 |
| Nov 25, 2025 | 338.64 | 341.77 | 332.53 | 340.71 | 340.71 | 4.83% | 96,919 |
| Nov 24, 2025 | 335.98 | 339.52 | 313.23 | 325.01 | 325.01 | -6.18% | 242,235 |
| Nov 21, 2025 | 356.76 | 356.76 | 345.12 | 346.42 | 346.42 | -7.16% | 115,114 |
| Nov 20, 2025 | 384.35 | 386.71 | 371.71 | 373.14 | 373.14 | 0.29% | 82,789 |
| Nov 19, 2025 | 373.09 | 382.92 | 366.19 | 372.06 | 372.06 | -7.03% | 87,039 |
| Nov 18, 2025 | 404.80 | 408.23 | 397.00 | 400.20 | 400.20 | 0.55% | 58,948 |
| Nov 17, 2025 | 403.50 | 404.15 | 397.02 | 398.02 | 398.02 | -0.12% | 48,785 |
| Nov 14, 2025 | 392.80 | 402.42 | 391.05 | 398.49 | 398.49 | -1.91% | 40,404 |
| Nov 13, 2025 | 409.93 | 413.80 | 405.95 | 406.23 | 406.23 | 0.07% | 27,658 |
| Nov 12, 2025 | 400.66 | 406.38 | 398.62 | 405.93 | 405.93 | 1.11% | 24,993 |
| Nov 11, 2025 | 400.14 | 404.00 | 400.04 | 401.49 | 401.49 | -2.89% | 19,730 |
| Nov 10, 2025 | 412.94 | 414.49 | 411.00 | 413.43 | 413.43 | 2.08% | 38,301 |
| Nov 7, 2025 | 398.80 | 406.43 | 396.70 | 405.00 | 405.00 | 2.70% | 47,447 |
| Nov 6, 2025 | 395.67 | 398.36 | 384.68 | 394.36 | 394.36 | 0.35% | 53,647 |
| Nov 5, 2025 | 395.00 | 397.00 | 390.20 | 393.00 | 393.00 | -1.11% | 25,850 |