Skip to main content
logo
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
214.50
-5.33 (-2.42%)
At close: Oct 6, 2026

RNMBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 2026214.35215.26212.55214.50214.50-2.42%51,560
Oct 5, 2026217.98220.59215.52219.83219.832.22%54,661
Oct 2, 2026214.83217.44213.31215.06215.060.75%41,090
Oct 1, 2026215.69216.62212.60213.46213.46-0.95%75,579
Sep 30, 2026217.94218.09215.49215.50215.50-1.28%41,538
Sep 29, 2026219.86220.79216.63218.29218.29-0.91%38,060
Sep 28, 2026220.61223.60219.14220.29220.29-1.90%58,727
Sep 25, 2026224.19225.45221.36224.56224.56-0.50%56,252
Sep 24, 2026226.57227.32224.51225.69225.69-3.03%76,410
Sep 23, 2026229.90233.85228.50232.74232.742.08%74,608
Sep 22, 2026231.31231.31225.39228.00228.00-2.02%82,007
Sep 21, 2026232.11233.32230.21232.71232.710.23%64,836
Sep 18, 2026234.77234.77230.95232.17232.17-0.59%51,311
Sep 17, 2026233.67235.73232.20233.54233.540.57%50,137
Sep 16, 2026235.75236.86230.24232.21232.21-2.03%53,269
Sep 15, 2026235.33238.00234.35237.01237.012.70%66,129
Sep 14, 2026230.45231.51228.21230.77230.770.48%50,261
Sep 11, 2026231.66232.53227.13229.66229.66-2.47%58,628
Sep 10, 2026234.04237.74233.87235.48235.480.62%49,635
Sep 9, 2026234.71236.06233.25234.03234.03-3.77%75,552
Sep 8, 2026244.33245.78242.78243.21243.211.31%49,541
Sep 4, 2026240.84242.90238.71240.07240.07-3.57%37,521
Sep 3, 2026249.37249.67247.49248.97248.97-1.63%38,898
Sep 2, 2026253.32254.84252.01253.10253.101.70%48,547
Sep 1, 2026252.31253.57248.27248.88248.88-3.62%54,071
Aug 31, 2026262.03262.54257.24258.24258.24-3.40%45,067
Aug 28, 2026270.39270.67266.30267.34267.34-2.75%33,872
Aug 27, 2026273.23275.00271.25274.91274.913.29%37,200
Aug 26, 2026265.76267.56264.76266.15266.151.95%36,919
Aug 25, 2026262.14262.17259.15261.06261.06-0.43%45,177
Aug 24, 2026264.88265.28260.07262.19262.19-2.89%69,649
Aug 21, 2026268.86270.51267.38270.00270.00-0.72%41,304
Aug 20, 2026273.02275.09269.29271.96271.96-1.03%46,497
Aug 19, 2026276.69277.05273.09274.78274.78-2.11%44,188
Aug 18, 2026280.99283.43278.20280.70280.70-0.04%68,308
Aug 17, 2026283.23285.57280.44280.81280.810.97%52,550
Aug 14, 2026277.27279.30276.02278.12278.122.85%58,430
Aug 13, 2026270.55270.68266.75270.41270.410.17%28,896
Aug 12, 2026273.55274.03268.32269.95269.952.64%36,759
Aug 11, 2026264.40265.36260.60263.00263.00-0.27%31,549
Aug 10, 2026262.18265.45262.01263.70263.70-0.46%36,661
Aug 7, 2026267.09267.33261.00264.93264.93-0.36%31,881
Aug 6, 2026259.84267.44259.00265.90265.90-5.04%95,810
Aug 5, 2026283.65284.60276.49280.00280.000.47%73,930
Aug 4, 2026277.71279.49274.76278.70278.702.29%69,411
Aug 3, 2026270.71274.32269.77272.45272.453.55%57,130
Jul 31, 2026259.73264.50258.47263.10263.10-0.98%34,791
Jul 30, 2026259.35265.79257.69265.71265.710.44%61,184
Jul 29, 2026266.11266.37261.18264.54264.546.17%68,569
Jul 28, 2026246.23249.17244.20249.17249.173.95%70,055