Skip to main content
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,855.00
+45.00 (2.49%)
Mar 6, 2026, 10:32 AM EST

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,778.961,874.401,778.961,874.40-3.56%2
Mar 5, 20261,916.961,916.961,780.001,810.001,810.00-4.81%741
Mar 4, 20261,947.001,947.001,850.001,901.381,901.382.78%80
Mar 3, 20261,811.461,918.701,801.001,850.001,850.00-4.15%713
Mar 2, 20262,011.402,011.401,900.001,930.001,930.00-4.05%365
Feb 27, 20261,887.452,057.351,887.452,011.502,011.502.55%249
Feb 26, 20261,892.851,988.001,892.851,961.501,961.50-0.28%288
Feb 25, 20261,964.201,985.931,940.341,966.961,966.96-2.51%96
Feb 24, 20262,019.862,079.991,964.222,017.502,017.502.71%230
Feb 23, 20262,079.432,100.001,964.201,964.201,964.20-4.65%255
Feb 20, 20262,050.002,100.002,020.002,060.002,060.000.49%124
Feb 19, 20262,090.272,090.272,000.002,050.002,050.002.55%266
Feb 18, 20261,910.882,010.001,910.881,999.001,999.004.17%200
Feb 17, 20261,928.701,939.001,829.631,919.001,919.00-0.60%187
Feb 13, 20261,981.111,984.001,891.001,930.501,930.502.34%143
Feb 12, 20261,870.001,961.001,856.001,886.411,886.410.61%396
Feb 11, 20261,967.021,967.021,850.001,875.001,875.00-3.43%194
Feb 10, 20262,005.322,005.321,936.001,941.501,941.50-1.77%198
Feb 9, 20261,920.001,976.561,920.001,976.561,976.567.89%243
Feb 6, 20261,824.781,934.631,819.781,832.001,832.00-4.83%230
Feb 5, 20261,933.491,935.501,800.801,925.001,925.00-3.31%690
Feb 4, 20262,056.972,097.781,911.011,990.801,990.80-3.90%151
Feb 3, 20262,018.532,122.862,016.172,071.502,071.500.12%665
Feb 2, 20262,065.002,120.002,020.102,069.052,069.05-0.06%263
Jan 30, 20262,064.502,200.002,064.502,070.252,070.25-6.32%304
Jan 29, 20262,175.002,225.002,100.352,210.002,210.001.61%270
Jan 28, 20262,183.212,225.002,150.002,175.002,175.00-0.59%194
Jan 27, 20262,150.002,258.002,150.002,188.002,188.004.17%131
Jan 26, 20262,214.162,214.162,100.352,100.352,100.35-5.14%265
Jan 23, 20262,079.412,214.202,079.412,214.202,214.205.86%268
Jan 22, 20262,150.002,182.412,050.002,091.592,091.59-4.49%270
Jan 21, 20262,220.002,274.002,150.002,190.002,190.00-1.26%339
Jan 20, 20262,184.952,299.002,184.952,218.052,218.050.82%1,661
Jan 16, 20262,170.752,250.002,136.352,200.002,200.00-0.04%1,008
Jan 15, 20262,225.002,250.002,150.142,200.902,200.900.04%159
Jan 14, 20262,170.002,250.002,124.932,200.002,200.00-1.79%467
Jan 13, 20262,283.002,283.002,194.502,239.992,239.990.67%401
Jan 12, 20262,180.002,250.002,180.002,225.002,225.001.48%360
Jan 9, 20262,200.002,220.002,150.002,192.502,192.500.57%295
Jan 8, 20262,150.002,213.232,150.002,180.002,180.003.22%1,239
Jan 7, 20262,045.002,140.002,045.002,112.002,112.004.09%993
Jan 6, 20262,026.522,100.002,020.012,029.002,029.000.45%379
Jan 5, 20261,967.182,075.001,967.182,020.002,020.009.19%619
Jan 2, 20261,900.501,900.501,791.691,850.001,850.000.91%728
Dec 31, 20251,791.751,927.681,791.751,833.251,833.251.01%373
Dec 30, 20251,780.001,874.991,768.481,815.001,815.001.51%477
Dec 29, 20251,768.061,830.001,750.001,788.001,788.00-2.32%197
Dec 26, 20251,738.901,852.601,738.901,830.551,830.552.26%107
Dec 24, 20251,873.201,873.201,760.001,790.011,790.01-3.76%178
Dec 23, 20251,887.931,887.931,750.001,860.001,860.002.59%189
Dec 22, 20251,860.001,860.001,765.001,813.001,813.00-0.38%950
Dec 19, 20251,846.001,864.001,790.001,820.001,820.001.68%385
Dec 18, 20251,817.501,854.831,790.001,790.001,790.00-1.51%833
Dec 17, 20251,857.401,857.401,772.151,817.501,817.502.97%303
Dec 16, 20251,809.611,809.611,720.001,765.001,765.00-1.94%3,325
Dec 15, 20251,895.001,915.781,800.001,800.001,800.00-5.26%456
Dec 12, 20251,950.001,961.001,852.671,900.001,900.002.98%178
Dec 11, 20251,875.001,950.131,838.001,845.001,845.00-1.60%721
Dec 10, 20251,896.611,975.001,825.001,875.001,875.00-2.85%246
Dec 9, 20251,916.191,990.001,859.651,930.001,930.002.93%531
Dec 8, 20251,790.961,875.001,790.961,875.001,875.005.30%268
Dec 5, 20251,800.131,820.151,750.001,780.551,780.55-1.09%324
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