Skip to main content
logo
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
273.70
+13.30 (5.11%)
May 18, 2026, 3:57 PM EST

RNMBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026265.79269.46265.25266.87266.871.94%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
Apr 15, 2026357.98360.30356.00356.32353.691.52%28,823
Apr 14, 2026350.47353.54348.79351.00348.41-0.43%40,894
Apr 13, 2026346.78353.00346.34352.50349.903.11%55,151
Apr 10, 2026343.61344.30338.11341.86339.34-5.54%48,436
Apr 9, 2026357.52364.30356.65361.92359.25-1.53%35,558
Apr 8, 2026367.64370.00364.40367.55364.844.51%67,905
Apr 7, 2026356.09357.66347.54351.67349.08-4.29%56,251
Apr 6, 2026372.13372.13354.70367.43364.721.61%32,335
Apr 2, 2026358.86367.41357.23361.60358.93-0.80%49,627
Apr 1, 2026359.98370.00359.00364.50361.818.48%96,059
Mar 31, 2026331.94338.06330.72336.01333.533.73%60,108
Mar 30, 2026320.57325.33318.00323.92321.532.60%53,057
Mar 27, 2026322.30322.89314.68315.70313.37-3.48%61,737
Mar 26, 2026333.23338.14327.00327.07324.66-4.84%67,844
Mar 25, 2026344.57347.24342.37343.69341.161.59%45,777
Mar 24, 2026335.37342.00333.00338.30335.81-1.53%48,711
Mar 23, 2026351.06354.05340.57343.57341.04-0.39%87,532
Mar 20, 2026356.62358.17343.99344.90342.36-4.19%115,652
Mar 19, 2026359.39362.74356.24360.00357.35-2.18%76,328
Mar 18, 2026374.51382.68368.00368.02365.31-2.12%67,219
Mar 17, 2026370.45377.61366.82376.00373.230.38%45,745
Mar 16, 2026376.78379.65372.20374.58371.822.77%43,934
Mar 13, 2026367.88372.26362.33364.50361.811.69%47,539
Mar 12, 2026359.31361.67355.08358.43355.791.11%67,328
Mar 11, 2026356.34364.85348.91354.50351.89-7.27%87,759
Mar 10, 2026384.40388.29379.94382.29379.472.49%50,118
Mar 9, 2026379.11380.20372.59373.01370.261.06%54,179