Skip to main content
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
398.58
+23.09 (6.15%)
Jun 11, 2025, 3:59 PM EDT

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 2025382.44385.91379.90383.95382.122.66%362,967
May 7, 2025371.52377.67367.30374.01372.23-0.22%221,224
May 6, 2025366.35376.23365.66374.84373.050.84%310,717
May 5, 2025368.91372.99365.95371.70369.934.91%526,595
May 2, 2025353.29358.23351.33354.30352.612.10%152,520
May 1, 2025346.00354.00335.50347.00345.352.51%102,568
Apr 30, 2025336.10341.12335.10338.52336.912.66%113,303
Apr 29, 2025324.14331.99323.00329.75328.186.30%61,982
Apr 28, 2025312.28313.99303.38310.20308.72-1.57%100,684
Apr 25, 2025314.22317.19314.19315.16313.660.42%35,930
Apr 24, 2025308.90315.21307.67313.83312.331.29%41,005
Apr 23, 2025307.20314.81300.39309.83308.35-5.30%119,479
Apr 22, 2025325.38329.72324.35327.18325.62-1.48%71,058
Apr 21, 2025342.13342.52330.17332.09330.51-0.62%54,573
Apr 17, 2025331.49334.86330.02334.17332.58-0.81%77,066
Apr 16, 2025333.90337.80333.29336.91335.30-0.03%98,719
Apr 15, 2025334.69338.66334.68337.00335.393.10%96,538
Apr 14, 2025321.07327.32320.23326.88325.325.10%110,495
Apr 11, 2025310.02312.51307.06311.02309.541.66%131,328
Apr 10, 2025294.90308.99293.52305.94304.482.76%141,592
Apr 9, 2025288.04298.60285.47297.72296.307.48%166,158
Apr 8, 2025288.41289.97275.92277.00275.680.20%240,772
Apr 7, 2025271.41284.35267.00276.46275.146.95%269,080
Apr 4, 2025288.10290.18256.80258.50257.27-12.52%204,492
Apr 3, 2025298.03301.25295.00295.49294.084.78%115,778
Apr 2, 2025281.93284.61280.74282.00280.66-3.33%76,071
Apr 1, 2025291.00292.91289.98291.70290.311.93%85,975