Skip to main content
/
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
356.00
-26.61 (-6.95%)
May 12, 2025, 3:59 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025362.47362.47350.00357.00--6.69%57,396
May 9, 2025380.85385.98379.16382.60382.60-0.35%229,039
May 8, 2025382.44385.91379.90383.95383.952.66%362,967
May 7, 2025371.52377.67367.30374.01374.01-0.22%221,224
May 6, 2025366.35376.23365.66374.84374.840.84%310,717
May 5, 2025368.91372.99365.95371.70371.704.91%526,595
May 2, 2025353.29358.23351.33354.30354.302.10%152,520
May 1, 2025346.00354.00335.50347.00347.002.51%102,568
Apr 30, 2025336.10341.12335.10338.52338.522.66%113,303
Apr 29, 2025324.14331.99323.00329.75329.756.30%61,982
Apr 28, 2025312.28313.99303.38310.20310.20-1.57%100,684
Apr 25, 2025314.22317.19314.19315.16315.160.42%35,930
Apr 24, 2025308.90315.21307.67313.83313.831.29%41,005
Apr 23, 2025307.20314.81300.39309.83309.83-5.30%119,479
Apr 22, 2025325.38329.72324.35327.18327.18-1.48%71,058
Apr 21, 2025342.13342.52330.17332.09332.09-0.62%54,573
Apr 17, 2025331.49334.86330.02334.17334.17-0.81%77,066
Apr 16, 2025333.90337.80333.29336.91336.91-0.03%98,719
Apr 15, 2025334.69338.66334.68337.00337.003.10%96,538
Apr 14, 2025321.07327.32320.23326.88326.885.10%110,495
Apr 11, 2025310.02312.51307.06311.02311.021.66%131,328
Apr 10, 2025294.90308.99293.52305.94305.942.76%141,592
Apr 9, 2025288.04298.60285.47297.72297.727.48%166,158
Apr 8, 2025288.41289.97275.92277.00277.000.20%240,772
Apr 7, 2025271.41284.35267.00276.46276.466.95%269,080
Apr 4, 2025288.10290.18256.80258.50258.50-12.52%204,492
Apr 3, 2025298.03301.25295.00295.49295.494.78%115,778
Apr 2, 2025281.93284.61280.74282.00282.00-3.33%76,071
Apr 1, 2025291.00292.91289.98291.70291.701.93%85,975
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