Skip to main content
logo
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
215.68
+1.63 (0.76%)
At close: Jun 26, 2026

RNMBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026213.72216.33213.13215.68215.680.76%62,247
Jun 25, 2026217.78218.00213.13214.05214.05-0.09%105,098
Jun 24, 2026214.72218.16211.20214.24214.24-19.55%132,657
Jun 23, 2026269.48271.73263.22266.30266.30-1.73%54,272
Jun 22, 2026267.46272.98262.20271.00271.000.28%87,272
Jun 18, 2026271.05271.76263.69270.25270.250.44%54,866
Jun 17, 2026269.85272.18268.70269.07269.070.87%40,090
Jun 16, 2026267.57267.74263.29266.74266.740.50%41,538
Jun 15, 2026271.49271.85265.00265.41265.41-4.50%79,758
Jun 12, 2026275.21279.47272.33277.91277.91-2.52%53,820
Jun 11, 2026277.48287.11277.09285.08285.083.36%114,842
Jun 10, 2026280.33281.15274.78275.81275.81-0.87%34,987
Jun 9, 2026281.23282.04275.63278.22278.220.34%64,313
Jun 8, 2026279.97281.30276.00277.27277.270.39%60,436
Jun 5, 2026279.81281.13274.45276.20276.20-0.07%54,735
Jun 4, 2026276.58278.87274.42276.39276.39-0.38%71,685
Jun 3, 2026275.00279.86272.71277.44277.44-0.10%69,039
Jun 2, 2026276.18280.68275.40277.71277.71-1.42%76,425
Jun 1, 2026286.54286.85280.49281.72281.72-6.17%74,187
May 29, 2026300.77303.52299.32300.25300.25-0.04%114,965
May 28, 2026295.94302.27295.58300.37300.374.74%123,266
May 27, 2026290.79292.26285.28286.79286.79-0.09%56,650
May 26, 2026288.85290.31285.64287.06287.061.22%47,959
May 22, 2026285.76286.71283.00283.60283.600.50%44,415
May 21, 2026281.09283.77279.22282.20282.20-1.95%55,881
May 20, 2026284.07288.63282.50287.80287.802.90%66,117
May 19, 2026284.08284.81278.00279.68279.682.18%114,421
May 18, 2026271.26274.60269.77273.70273.705.11%84,989
May 15, 2026264.20265.42259.76260.40260.40-2.42%73,378
May 14, 2026265.79269.46265.25266.87266.872.69%197,796
May 13, 2026261.45264.86259.89261.80259.87-4.07%168,986
May 12, 2026269.29273.00268.62272.90270.89-1.52%205,219
May 11, 2026275.39280.43274.00277.12275.08-2.68%280,987
May 8, 2026291.98294.40284.32284.75282.65-9.78%419,157
May 7, 2026320.30321.48312.18315.60313.27-5.58%182,866
May 6, 2026330.25339.24328.48334.24331.78-0.12%263,515
May 5, 2026335.74337.09328.63334.65332.184.11%132,907
May 4, 2026325.51328.47314.00321.43319.060.54%76,585
May 1, 2026317.34322.63317.00319.71317.350.75%21,187
Apr 30, 2026315.24319.23314.54317.34315.002.09%51,060
Apr 29, 2026318.44319.57310.00310.85308.56-0.66%54,366
Apr 28, 2026309.72315.26309.29312.91310.60-1.01%52,972
Apr 27, 2026314.78318.72314.69316.10313.770.64%80,777
Apr 24, 2026316.11317.04306.69314.09311.78-4.30%124,034
Apr 23, 2026330.99331.19325.82328.20325.78-1.74%58,991
Apr 22, 2026336.96337.06331.43334.00331.54-0.77%36,590
Apr 21, 2026341.63341.63334.45336.60334.12-3.19%51,352
Apr 20, 2026345.79348.92343.58347.68345.12-1.79%41,920
Apr 17, 2026361.56362.50351.36354.00351.390.37%56,291
Apr 16, 2026357.40358.03350.00352.69350.09-1.02%47,387