Skip to main content
Rheinmetall AG (RNMBF)
OTCMKTS · Delayed Price · Currency is USD
1,560.00
-17.13 (-1.09%)
Apr 28, 2026, 10:38 AM EST

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,560.001,560.001,560.001,560.00--1.09%-
Apr 27, 20261,580.221,590.001,534.051,577.131,577.13-0.18%296
Apr 24, 20261,600.001,600.001,542.401,580.001,580.00-3.07%299
Apr 23, 20261,650.011,670.001,627.801,630.001,630.00-3.26%1,104
Apr 22, 20261,691.991,739.681,650.011,685.001,685.00-0.41%364
Apr 21, 20261,668.981,739.931,662.491,691.991,691.99-2.76%1,458
Apr 20, 20261,750.001,760.001,700.001,739.941,739.94-0.58%169
Apr 17, 20261,800.001,809.981,750.001,750.001,750.00-4.11%264
Apr 16, 20261,800.001,825.001,750.001,824.991,824.992.10%260
Apr 15, 20261,766.001,806.251,741.201,787.501,787.501.24%919
Apr 14, 20261,760.001,790.001,702.431,765.601,765.600.32%657
Apr 13, 20261,715.001,798.991,715.001,760.001,760.002.92%354
Apr 10, 20261,746.801,777.891,688.001,710.001,710.00-5.03%415
Apr 9, 20261,822.831,824.991,739.861,800.491,800.49-1.37%276
Apr 8, 20261,850.001,850.001,810.001,825.501,825.503.72%295
Apr 7, 20261,755.001,799.171,723.951,760.001,760.00-4.92%116
Apr 6, 20261,817.331,851.001,726.471,851.001,851.005.17%87
Apr 2, 20261,743.631,850.401,743.631,760.001,760.00-2.27%85
Apr 1, 20261,749.011,858.531,749.011,800.801,800.806.62%141
Mar 31, 20261,659.001,699.001,612.261,688.921,688.925.57%124
Mar 30, 20261,620.001,658.451,575.001,599.871,599.87-0.01%275
Mar 27, 20261,564.231,630.001,564.231,600.001,600.00-2.74%251
Mar 26, 20261,666.001,740.001,642.001,645.001,645.00-4.32%9,204
Mar 25, 20261,725.001,740.001,690.381,719.251,719.251.13%189
Mar 24, 20261,700.001,740.001,666.001,700.001,700.00-1.22%520
Mar 23, 20261,780.941,826.461,700.001,721.001,721.00-4.19%198
Mar 20, 20261,756.001,865.001,735.001,796.201,796.20-0.63%142
Mar 19, 20261,741.961,864.621,741.961,807.621,807.62-0.79%215
Mar 18, 20261,806.491,920.001,804.001,822.011,822.01-5.10%109
Mar 17, 20261,884.801,919.991,804.001,919.991,919.991.05%215
Mar 16, 20261,934.731,940.001,817.701,900.001,900.001.66%194
Mar 13, 20261,815.001,869.001,809.801,869.001,869.004.12%202
Mar 12, 20261,734.311,815.001,734.311,795.001,795.000.28%333
Mar 11, 20261,825.001,903.001,750.001,790.001,790.00-5.98%1,095
Mar 10, 20261,974.331,974.331,903.221,903.941,903.94-1.86%191
Mar 9, 20261,885.001,946.521,858.801,940.001,940.004.39%299
Mar 6, 20261,778.961,885.001,778.961,858.501,858.502.68%272
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