Skip to main content
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,780.55
-19.58 (-1.09%)
At close: Dec 5, 2025

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,805.001,805.001,790.001,790.00--0.56%1
Dec 4, 20251,728.581,849.751,728.581,800.131,800.131.13%608
Dec 3, 20251,800.001,831.401,765.971,780.001,780.001.77%643
Dec 2, 20251,724.991,774.001,665.001,749.001,749.002.88%163
Dec 1, 20251,675.001,742.811,674.501,700.001,700.00-0.93%444
Nov 28, 20251,710.001,770.001,710.001,716.001,716.000.36%10,140
Nov 26, 20251,700.001,770.001,680.001,709.801,709.800.58%258
Nov 25, 20251,670.001,743.001,622.581,700.011,700.013.66%224
Nov 24, 20251,730.001,730.741,583.001,640.001,640.00-5.53%1,634
Nov 21, 20251,840.091,840.091,715.001,736.001,736.00-7.41%3,585
Nov 20, 20251,928.001,969.501,840.001,875.001,875.00-437
Nov 19, 20251,929.551,950.001,800.001,875.001,875.00-6.46%1,605
Nov 18, 20251,964.382,093.341,964.382,004.502,004.501.24%205
Nov 17, 20251,963.372,075.001,938.061,980.001,980.001.54%3,792
Nov 14, 20251,928.212,022.771,928.211,950.001,950.00-1.52%102
Nov 13, 20252,060.002,090.001,975.101,980.001,980.00-1.86%189
Nov 12, 20252,020.002,060.001,975.002,017.502,017.50-0.10%74
Nov 11, 20251,946.582,079.471,946.582,019.502,019.50-1.67%159
Nov 10, 20252,050.002,100.002,028.802,053.852,053.851.82%158
Nov 7, 20252,032.492,050.001,970.002,017.192,017.192.40%310
Nov 6, 20251,969.352,023.471,912.001,970.001,970.00-2.67%661
Nov 5, 20252,031.012,040.001,941.002,024.002,024.00-0.78%115
Nov 4, 20251,928.402,040.001,928.402,039.992,039.990.15%146
Nov 3, 20251,959.862,064.121,959.862,037.002,037.005.00%317
Oct 31, 20251,950.002,032.001,940.001,940.001,940.00-0.63%285
Oct 30, 20252,000.002,000.001,950.001,952.251,952.25-3.83%255
Oct 29, 20251,963.132,044.001,963.132,030.052,030.05-0.49%284
Oct 28, 20252,022.182,079.602,000.002,040.002,040.000.99%1,058
Oct 27, 20252,039.002,039.002,000.002,020.002,020.00-0.98%255
Oct 24, 20252,052.002,076.002,000.252,040.002,040.00-0.56%184
Oct 23, 20252,010.502,099.992,002.002,051.502,051.500.44%155
Oct 22, 20252,128.002,152.451,982.102,042.502,042.50-2.27%395
Oct 21, 20252,003.002,122.882,003.002,090.002,090.003.23%2,169
Oct 20, 20251,992.542,100.001,992.542,024.662,024.663.30%652
Oct 17, 20251,916.151,989.571,901.321,960.001,960.000.64%693
Oct 16, 20252,100.002,100.001,917.001,947.551,947.55-4.18%210
Oct 15, 20252,100.002,103.542,000.052,032.502,032.50-4.58%739
Oct 14, 20252,150.002,150.252,100.002,130.002,130.00-0.93%312
Oct 13, 20252,195.002,234.002,150.002,150.002,150.00-1.96%270
Oct 10, 20252,185.002,222.652,133.252,193.002,193.00-0.99%885
Oct 9, 20252,263.342,263.342,185.052,215.002,215.000.36%1,313
Oct 8, 20252,241.002,245.262,194.002,207.022,207.020.66%137
Oct 7, 20252,134.462,226.002,134.462,192.502,192.50-2.52%245
Oct 6, 20252,305.002,310.842,200.002,249.202,249.20-2.84%670
Oct 3, 20252,280.222,365.002,272.002,315.002,315.000.20%127
Oct 2, 20252,320.002,340.002,290.102,310.382,310.38-0.54%217
Oct 1, 20252,295.002,323.982,278.002,323.002,323.000.56%149
Sep 30, 20252,383.352,383.352,280.002,310.002,310.00-1.11%406
Sep 29, 20252,398.682,398.682,283.952,336.002,336.001.41%166
Sep 26, 20252,358.752,358.752,273.752,303.502,303.500.40%241
Sep 25, 20252,340.002,344.002,289.102,294.332,294.330.23%1,929
Sep 24, 20252,250.002,344.002,250.002,289.002,289.001.73%1,311
Sep 23, 20252,280.002,307.272,250.002,250.002,250.00-1.32%228
Sep 22, 20252,265.002,319.002,260.102,280.002,280.001.28%144
Sep 19, 20252,320.992,320.992,227.102,251.252,251.250.32%116
Sep 18, 20252,175.942,287.002,175.942,244.002,244.00-0.36%187
Sep 17, 20252,219.002,338.002,219.002,252.012,252.01-1.49%229
Sep 16, 20252,300.002,352.952,224.012,286.062,286.060.49%268
Sep 15, 20252,245.002,300.002,245.002,275.002,275.002.32%543
Sep 12, 20252,264.612,264.612,209.122,223.502,223.501.41%7,033
Sep 11, 20252,150.002,228.992,150.002,192.502,192.502.33%848
Sep 10, 20252,100.002,150.002,100.002,142.502,142.503.18%188
Sep 9, 20252,080.002,100.002,002.412,076.502,076.50-0.65%107
Sep 8, 20252,031.002,134.202,031.002,090.002,090.002.22%538
Sep 5, 20252,001.902,073.991,990.002,044.662,044.663.27%74
Sep 4, 20252,040.002,055.001,966.291,980.001,980.00-3.63%418
Sep 3, 20252,085.002,085.002,035.002,054.512,054.51-0.02%234
Sep 2, 20252,066.302,066.301,986.002,055.002,055.003.92%728
Aug 29, 20251,955.001,990.001,935.091,977.501,977.503.08%93
Aug 28, 20251,871.001,950.001,871.001,918.361,918.360.96%118
Aug 27, 20251,845.991,949.861,845.991,900.101,900.100.05%56
Aug 26, 20251,866.001,924.001,866.001,899.101,899.10-1.25%215
Aug 25, 20251,927.651,947.501,908.101,923.131,923.132.26%165
Aug 22, 20251,938.001,938.001,850.261,880.561,880.560.85%78
Aug 21, 20251,865.001,901.201,860.501,864.751,864.752.54%170
Aug 20, 20251,771.701,862.471,771.701,818.501,818.500.25%526
Aug 19, 20251,865.001,865.001,800.251,814.001,814.00-5.96%482
Aug 18, 20251,898.001,993.001,898.001,929.011,929.012.92%344
Aug 15, 20251,900.001,922.501,848.501,874.251,874.25-1.74%195
Aug 14, 20251,875.001,962.001,875.001,907.501,907.502.83%236
Aug 13, 20251,856.101,904.691,815.481,855.001,855.002.43%304
Aug 12, 20251,767.401,835.251,764.001,811.001,811.001.24%748
Aug 11, 20251,768.001,847.001,700.001,788.751,788.75-4.90%2,522
Aug 8, 20251,903.001,990.001,800.001,881.001,881.00-2.18%558
Aug 7, 20251,967.502,000.001,900.001,922.941,922.94-4.14%788
Aug 6, 20252,099.092,099.092,000.002,006.002,006.00-2.35%178
Aug 5, 20252,100.002,100.002,035.002,054.352,054.351.40%187
Aug 4, 20252,000.002,089.001,976.282,026.002,026.003.10%420
Aug 1, 20251,913.991,989.311,913.991,965.001,965.00-0.61%835
Jul 31, 20251,931.852,000.001,931.851,977.001,977.000.87%88
Jul 30, 20252,015.002,015.001,951.001,960.001,960.00-2.24%408
Jul 29, 20251,939.002,020.001,939.002,005.002,005.003.29%542
Jul 28, 20251,980.001,999.001,939.001,941.101,941.10-4.32%663
Jul 25, 20252,045.362,057.002,025.992,028.802,028.80-1.75%256
Jul 24, 20252,095.002,100.002,025.002,065.002,065.00-1.53%187
Jul 23, 20252,036.102,097.002,025.992,097.002,097.002.99%109
Jul 22, 20252,090.002,123.922,025.002,036.102,036.10-4.32%290
Jul 21, 20252,150.002,162.882,100.002,127.952,127.95-0.31%244
Jul 18, 20252,180.002,180.002,132.002,134.502,134.500.22%315
Jul 17, 20252,125.002,150.002,125.002,129.752,129.75-0.06%133