Skip to main content
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
128.85
+1.96 (1.54%)
Nov 22, 2024, 4:00 PM EST

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024128.67129.10127.91128.85128.851.54%15,294
Nov 21, 2024126.88127.67126.28126.89126.890.59%18,066
Nov 20, 2024126.95126.95125.28126.15126.15-2.14%49,609
Nov 19, 2024127.10129.18125.39128.91128.914.36%101,602
Nov 18, 2024122.83123.68122.83123.52123.521.76%11,869
Nov 15, 2024121.88122.24120.87121.38121.382.39%14,084
Nov 14, 2024120.03120.28118.55118.55118.55-1.61%15,333
Nov 13, 2024120.12121.52119.44120.49120.49-1.38%20,297
Nov 12, 2024121.33122.23121.12122.17122.171.64%18,812
Nov 11, 2024120.39121.10119.66120.20120.202.61%26,198
Nov 8, 2024116.50117.14115.86117.14117.141.10%26,007
Nov 7, 2024114.90117.71113.70115.87115.878.36%47,048
Nov 6, 2024105.19106.93104.56106.93106.932.13%29,517
Nov 5, 2024103.68105.19103.66104.70104.702.93%13,625
Nov 4, 2024102.95103.03101.31101.72101.72-1.44%37,795
Nov 1, 2024104.24104.24103.20103.21103.210.26%26,056
Oct 31, 2024103.04103.28101.92102.94102.94-2.34%29,955
Oct 30, 2024103.82106.08103.82105.41105.41-0.31%13,721
Oct 29, 2024105.76106.08105.53105.73105.73-0.84%23,886
Oct 28, 2024105.58106.63105.27106.63106.631.56%14,317
Oct 25, 2024106.71106.71104.67105.00105.00-3.44%15,993
Oct 24, 2024108.68108.88108.11108.73108.732.72%9,385
Oct 23, 2024105.92106.35105.55105.85105.85-0.89%16,182
Oct 22, 2024106.13107.05106.06106.80106.800.47%8,317
Oct 21, 2024106.39106.92105.94106.30106.300.26%13,070
Oct 18, 2024105.33106.03105.32106.02106.021.10%8,028
Oct 17, 2024106.23106.23104.68104.87104.87-0.05%39,921
Oct 16, 2024105.36106.03104.31104.92104.92-36,650
Oct 15, 2024106.75106.99103.70104.92104.92-0.94%17,491
Oct 14, 2024105.15105.92104.87105.92105.922.35%22,573
Oct 11, 2024103.10104.69103.00103.49103.49-1.71%44,864
Oct 10, 2024106.07106.07104.81105.29105.29-3.26%53,338
Oct 9, 2024108.04109.45107.77108.84108.84-1.55%17,869
Oct 8, 2024111.11111.15110.03110.55110.550.15%13,586
Oct 7, 2024109.80111.23109.73110.38110.38-3.50%20,134
Oct 4, 2024114.22114.38112.94114.38114.380.74%20,031
Oct 3, 2024113.62114.20112.50113.55113.55-0.49%9,953
Oct 2, 2024114.48115.14113.61114.10114.100.50%8,605
Oct 1, 2024109.03114.38109.03113.53113.534.96%33,774
Sep 30, 2024107.03108.41107.03108.17108.170.59%12,913
Sep 27, 2024108.28108.28107.23107.54107.54-0.97%7,280
Sep 26, 2024108.00108.60107.24108.59108.59-0.57%7,313
Sep 25, 2024109.62110.14109.21109.21109.210.71%5,304
Sep 24, 2024108.80108.89107.82108.44108.44-0.09%39,802
Sep 23, 2024107.60108.79107.57108.54108.54-0.48%28,930
Sep 20, 2024110.02110.02108.46109.06109.06-0.94%10,060
Sep 19, 2024110.20110.38109.10110.09110.093.28%16,561
Sep 18, 2024107.43107.82106.23106.59106.59-0.71%34,905
Sep 17, 2024109.64109.64106.84107.35107.35-7.11%92,339
Sep 16, 2024115.46116.06115.20115.57115.570.47%22,677
Sep 13, 2024115.55115.95114.82115.03115.03-0.10%22,006
Sep 12, 2024113.20115.33113.14115.15115.151.78%29,765
Sep 11, 2024112.01113.25112.01113.14113.140.25%17,852
Sep 10, 2024113.00113.00112.20112.86112.860.62%12,816
Sep 9, 2024111.92112.68111.60112.17112.170.20%7,499
Sep 6, 2024114.43114.43111.27111.95111.95-2.08%16,840
Sep 5, 2024113.30114.54113.22114.33114.33-1.44%10,699
Sep 4, 2024116.61116.71115.57116.00116.001.09%15,291
Sep 3, 2024115.59115.59113.93114.75114.75-4.41%11,462
Aug 30, 2024120.00120.19119.47120.05120.05-0.07%15,435
Aug 29, 2024121.04121.04120.02120.14120.14-0.47%37,675
Aug 28, 2024120.89121.11120.52120.70120.701.05%8,487
Aug 27, 2024119.27119.70118.91119.44119.44-0.09%9,065
Aug 26, 2024118.80119.55118.80119.55119.55-0.34%5,502
Aug 23, 2024118.42119.96118.42119.96119.961.21%6,503
Aug 22, 2024119.19119.35118.53118.53118.53-1.15%2,576
Aug 21, 2024118.96119.91118.89119.91119.911.02%10,501
Aug 20, 2024119.00119.31118.45118.70118.70-2.65%18,421
Aug 19, 2024121.90122.30121.19121.93121.93-1.95%24,679
Aug 16, 2024124.70124.70123.32124.35124.350.41%7,923
Aug 15, 2024123.54124.33123.04123.84123.840.48%16,760
Aug 14, 2024122.80123.42122.71123.25123.252.51%22,088
Aug 13, 2024119.20120.46118.72120.23120.230.75%16,060
Aug 12, 2024119.50119.77118.85119.34119.341.96%24,091
Aug 9, 2024115.41117.49115.23117.05117.054.79%25,574
Aug 8, 2024110.49111.88109.77111.70111.704.19%14,518
Aug 7, 2024108.13108.61107.21107.21107.210.43%16,773
Aug 6, 2024106.48107.77106.40106.75106.752.23%16,492
Aug 5, 2024102.73106.09102.68104.42104.42-0.82%31,970
Aug 2, 2024103.93105.49103.93105.29105.29-1.67%10,886
Aug 1, 2024109.10109.24106.87107.07107.07-2.13%11,061
Jul 31, 2024109.12109.43108.62109.40109.401.77%13,387
Jul 30, 2024107.28108.06107.00107.50107.50-0.03%21,003
Jul 29, 2024107.88107.88106.48107.53107.530.92%8,338
Jul 26, 2024105.98106.55105.72106.55106.553.92%12,892
Jul 25, 2024103.19103.48101.74102.53102.53-4.76%104,657
Jul 24, 2024108.14108.38106.64107.65107.650.05%16,254
Jul 23, 2024106.62107.60106.62107.60107.60-0.09%29,425
Jul 22, 2024107.85108.00107.40107.70107.700.25%9,736
Jul 19, 2024106.80107.61106.60107.43107.43-0.41%7,298
Jul 18, 2024109.17109.17107.44107.87107.871.02%6,549
Jul 17, 2024109.90110.15105.90106.78106.78-4.44%64,302
Jul 16, 2024111.92111.98111.20111.74111.74-0.45%33,650
Jul 15, 2024112.74112.74111.63112.24112.241.22%26,132
Jul 12, 2024110.51111.22110.51110.89110.89-0.14%22,567
Jul 11, 2024111.14111.41110.62111.05111.052.29%27,306
Jul 10, 2024108.23108.86108.23108.56108.560.09%7,500
Jul 9, 2024108.89109.10107.70108.46108.460.46%19,497
Jul 8, 2024107.86108.00107.25107.96107.960.62%6,404
Jul 5, 2024109.83110.03105.83107.30107.30-1.78%21,510