Skip to main content
logo
Rheinmetall AG (RNMBY)
OTCMKTS · Delayed Price · Currency is USD
264.83
-0.37 (-0.14%)
Aug 7, 2026, 1:16 PM EST

RNMBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026266.99266.99261.33264.97--0.35%2,127
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
Jul 27, 2026242.40244.34238.09239.71239.712.06%57,904
Jul 24, 2026235.81237.46233.54234.87234.871.38%54,883
Jul 23, 2026235.49237.48230.58231.68231.680.84%62,039
Jul 22, 2026231.88232.34229.51229.75229.750.44%31,101
Jul 21, 2026226.17228.94224.79228.74228.741.89%49,283
Jul 20, 2026226.01227.53224.25224.50224.50-0.36%78,492
Jul 17, 2026223.33226.65222.63225.31225.313.09%59,013
Jul 16, 2026222.75222.91218.01218.55218.55-1.78%77,262
Jul 15, 2026221.24224.82221.24222.50222.50-0.08%75,922
Jul 14, 2026223.56226.41222.40222.67222.67-0.75%71,858
Jul 13, 2026230.41231.56215.14224.36224.36-1.14%216,216
Jul 10, 2026224.71228.03223.18226.95226.95-2.35%55,377
Jul 9, 2026232.44233.84230.28232.40232.40-4.32%59,305
Jul 8, 2026241.10244.48240.90242.90242.90-4.37%60,528
Jul 7, 2026258.54258.72253.27253.99253.99-2.05%60,699
Jul 6, 2026254.51259.85253.70259.30259.302.20%74,342
Jul 2, 2026252.10256.34238.96253.72253.725.93%146,403
Jul 1, 2026235.58241.01235.27239.52239.524.87%60,349
Jun 30, 2026224.69229.87223.88228.39228.392.80%79,126
Jun 29, 2026219.35223.26219.04222.18222.183.01%151,504
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