Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
414.00
-8.02 (-1.90%)
Jul 22, 2025, 3:58 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2025411.40414.82404.71414.70414.70-1.73%36,339
Jul 21, 2025422.48425.54419.60422.02422.02-1.16%39,748
Jul 18, 2025430.00432.91425.01426.96426.960.10%67,030
Jul 17, 2025427.65428.07425.00426.55426.550.33%44,739
Jul 16, 2025422.04425.86418.00425.16425.16-0.22%40,979
Jul 15, 2025431.74431.74424.06426.10426.10-2.62%75,405
Jul 14, 2025432.20439.40432.00437.59437.591.74%68,857
Jul 11, 2025428.11431.89427.08430.12430.12-0.63%52,969
Jul 10, 2025434.23435.56429.92432.85432.85-0.62%66,304
Jul 9, 2025431.00435.99428.28435.56435.561.67%49,296
Jul 8, 2025427.78428.87422.87428.41428.412.00%49,726
Jul 7, 2025418.25423.00416.50419.99419.995.12%101,394
Jul 3, 2025396.21401.95396.00399.55399.55-1.76%38,666
Jul 2, 2025402.91409.31400.73406.71406.71-0.56%42,929
Jul 1, 2025413.87414.00401.01409.00409.00-3.19%69,693
Jun 30, 2025418.51423.99416.02422.49422.492.25%60,942
Jun 27, 2025415.27415.91407.27413.20413.20-4.69%101,637
Jun 26, 2025427.23437.50426.53433.54433.547.13%94,996
Jun 25, 2025397.14405.99396.91404.67404.673.33%75,125
Jun 24, 2025393.03397.45386.36391.61391.61-2.15%67,830
Jun 23, 2025392.42402.26391.42400.20400.20-0.63%65,549
Jun 20, 2025399.64404.77398.00402.72402.720.77%65,044
Jun 18, 2025399.40403.42397.78399.64399.640.66%63,899
Jun 17, 2025403.51404.68395.25397.00397.00-2.16%50,607
Jun 16, 2025410.78411.37404.42405.76405.76-1.99%45,176
Jun 13, 2025410.89416.29409.69414.00414.002.50%61,132
Jun 12, 2025401.11405.00396.71403.90403.901.66%49,122
Jun 11, 2025394.49399.46390.51397.30397.305.81%91,016
Jun 10, 2025396.22397.98360.00375.49375.49-7.17%275,503
Jun 9, 2025405.89407.70401.67404.48404.48-1.53%59,481
Jun 6, 2025411.23415.23408.30410.77410.77-4.08%87,669
Jun 5, 2025438.21439.43425.00428.22428.222.78%108,578
Jun 4, 2025410.56419.18408.15416.64416.64-0.63%85,137
Jun 3, 2025418.04421.04416.26419.28419.28-0.88%84,485
Jun 2, 2025419.13428.50405.86423.00423.00-0.73%110,090
May 30, 2025428.80430.00423.54426.09426.09-0.69%103,529
May 29, 2025427.69429.48424.54429.07429.07-0.63%59,511
May 28, 2025434.23434.51428.37431.80431.800.42%91,035
May 27, 2025427.66430.16427.22430.00430.006.59%88,774
May 23, 2025399.72405.45399.72403.41403.410.36%89,768
May 22, 2025402.81403.31398.50401.97401.97-1.04%50,417
May 21, 2025405.80409.14405.00406.19406.190.98%88,207
May 20, 2025396.61403.18395.02402.25402.251.56%88,907
May 19, 2025389.10396.10389.10396.07396.073.14%98,597
May 16, 2025382.60384.00381.75384.00384.002.10%57,355
May 15, 2025371.44376.30371.44376.12376.125.02%231,913
May 14, 2025363.25370.00357.00358.16356.45-1.29%89,130
May 13, 2025360.76364.62360.03362.85361.121.92%60,565
May 12, 2025355.83358.33350.00356.00354.30-6.95%328,179
May 9, 2025380.85385.98379.16382.60380.78-0.35%229,039