Rheinmetall AG (RNMBY)
OTCMKTS
· Delayed Price · Currency is USD
370.13
+7.73 (2.13%)
Mar 6, 2026, 10:10 AM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 368.21 | 373.88 | 357.60 | 361.11 | 361.11 | -5.81% | 116,715 |
| Mar 4, 2026 | 378.82 | 385.44 | 378.22 | 383.40 | 383.40 | 3.97% | 46,123 |
| Mar 3, 2026 | 373.27 | 375.85 | 364.32 | 368.75 | 368.75 | -3.32% | 87,864 |
| Mar 2, 2026 | 389.00 | 393.29 | 379.40 | 381.43 | 381.43 | -3.38% | 180,877 |
| Feb 27, 2026 | 395.73 | 397.85 | 390.63 | 394.79 | 394.79 | -0.31% | 67,784 |
| Feb 26, 2026 | 389.80 | 396.65 | 388.25 | 396.00 | 396.00 | -0.81% | 29,917 |
| Feb 25, 2026 | 393.68 | 399.73 | 392.50 | 399.25 | 399.25 | -1.86% | 51,719 |
| Feb 24, 2026 | 404.00 | 408.00 | 400.51 | 406.83 | 406.83 | 1.54% | 36,303 |
| Feb 23, 2026 | 402.19 | 405.19 | 397.08 | 400.65 | 400.65 | -2.16% | 100,918 |
| Feb 20, 2026 | 406.58 | 413.05 | 406.40 | 409.51 | 409.51 | 0.03% | 32,712 |
| Feb 19, 2026 | 404.70 | 412.55 | 400.16 | 409.37 | 409.37 | 2.71% | 75,939 |
| Feb 18, 2026 | 390.73 | 401.60 | 390.46 | 398.56 | 398.56 | 5.02% | 200,157 |
| Feb 17, 2026 | 374.33 | 382.29 | 374.00 | 379.50 | 379.50 | -1.05% | 86,068 |
| Feb 13, 2026 | 382.29 | 387.61 | 379.09 | 383.51 | 383.51 | 2.00% | 32,607 |
| Feb 12, 2026 | 379.60 | 382.44 | 373.22 | 375.99 | 375.99 | -0.51% | 33,526 |
| Feb 11, 2026 | 380.73 | 382.60 | 371.65 | 377.91 | 377.91 | -2.66% | 37,798 |
| Feb 10, 2026 | 390.50 | 391.79 | 386.10 | 388.25 | 388.25 | -1.51% | 43,955 |
| Feb 9, 2026 | 391.26 | 394.77 | 388.36 | 394.20 | 394.20 | 4.01% | 49,949 |
| Feb 6, 2026 | 376.30 | 380.39 | 368.81 | 379.00 | 379.00 | 1.34% | 52,335 |
| Feb 5, 2026 | 374.03 | 379.29 | 367.00 | 374.00 | 374.00 | -4.83% | 99,629 |
| Feb 4, 2026 | 410.80 | 411.68 | 388.00 | 393.00 | 393.00 | -5.95% | 110,482 |
| Feb 3, 2026 | 413.75 | 418.07 | 410.03 | 417.88 | 417.88 | 2.40% | 35,911 |
| Feb 2, 2026 | 415.51 | 417.80 | 406.03 | 408.07 | 408.07 | -3.14% | 42,303 |
| Jan 30, 2026 | 425.02 | 428.98 | 418.15 | 421.32 | 421.32 | -2.25% | 59,733 |
| Jan 29, 2026 | 433.69 | 436.49 | 425.87 | 431.00 | 431.00 | -2.35% | 73,187 |
| Jan 28, 2026 | 439.85 | 441.99 | 435.25 | 441.39 | 441.39 | -0.45% | 51,605 |
| Jan 27, 2026 | 432.33 | 446.87 | 432.15 | 443.40 | 443.40 | 3.36% | 61,517 |
| Jan 26, 2026 | 428.71 | 429.72 | 422.54 | 429.00 | 429.00 | -1.03% | 41,883 |
| Jan 23, 2026 | 428.00 | 433.48 | 425.89 | 433.47 | 433.47 | 3.98% | 44,912 |
| Jan 22, 2026 | 425.13 | 425.13 | 412.51 | 416.89 | 416.89 | -3.83% | 95,154 |
| Jan 21, 2026 | 436.50 | 440.01 | 430.25 | 433.48 | 433.48 | -2.68% | 84,461 |
| Jan 20, 2026 | 447.39 | 450.00 | 442.89 | 445.40 | 445.40 | 0.58% | 92,661 |
| Jan 16, 2026 | 444.21 | 446.76 | 440.40 | 442.81 | 442.81 | -0.18% | 64,764 |
| Jan 15, 2026 | 444.22 | 445.58 | 441.23 | 443.60 | 443.60 | 0.80% | 67,236 |
| Jan 14, 2026 | 437.95 | 443.77 | 436.16 | 440.10 | 440.10 | -0.61% | 77,953 |
| Jan 13, 2026 | 440.41 | 444.40 | 439.14 | 442.81 | 442.81 | -0.27% | 52,942 |
| Jan 12, 2026 | 445.60 | 448.95 | 437.38 | 444.00 | 444.00 | 0.41% | 71,187 |
| Jan 9, 2026 | 437.76 | 442.29 | 437.22 | 442.18 | 442.18 | 1.65% | 89,011 |
| Jan 8, 2026 | 433.26 | 434.99 | 430.26 | 434.99 | 434.99 | 2.71% | 119,756 |
| Jan 7, 2026 | 421.69 | 427.35 | 420.98 | 423.51 | 423.51 | 3.67% | 67,016 |
| Jan 6, 2026 | 415.54 | 416.23 | 404.75 | 408.51 | 408.51 | -0.39% | 82,506 |
| Jan 5, 2026 | 404.25 | 412.56 | 403.64 | 410.10 | 410.10 | 9.06% | 127,152 |
| Jan 2, 2026 | 368.12 | 376.78 | 367.76 | 376.03 | 376.03 | 2.88% | 50,830 |
| Dec 31, 2025 | 366.68 | 367.09 | 365.30 | 365.50 | 365.50 | -0.38% | 18,097 |
| Dec 30, 2025 | 367.00 | 370.00 | 362.80 | 366.88 | 366.88 | 2.51% | 30,358 |
| Dec 29, 2025 | 354.79 | 360.31 | 354.01 | 357.90 | 357.90 | -2.38% | 68,394 |
| Dec 26, 2025 | 363.45 | 367.00 | 361.00 | 366.63 | 366.63 | 0.74% | 42,847 |
| Dec 24, 2025 | 369.50 | 369.50 | 361.98 | 363.93 | 363.93 | -0.13% | 8,874 |
| Dec 23, 2025 | 360.66 | 364.50 | 360.22 | 364.40 | 364.40 | 0.48% | 36,512 |
| Dec 22, 2025 | 365.00 | 365.04 | 362.00 | 362.67 | 362.67 | -0.37% | 53,799 |
| Dec 19, 2025 | 363.19 | 367.42 | 362.90 | 364.01 | 364.01 | 0.69% | 35,768 |
| Dec 18, 2025 | 358.95 | 363.98 | 357.45 | 361.51 | 361.51 | -0.14% | 33,267 |
| Dec 17, 2025 | 364.58 | 364.58 | 355.88 | 362.00 | 362.00 | 2.72% | 84,728 |
| Dec 16, 2025 | 349.92 | 355.81 | 349.92 | 352.42 | 352.42 | -2.89% | 51,631 |
| Dec 15, 2025 | 371.04 | 373.93 | 359.09 | 362.90 | 362.90 | -4.81% | 86,072 |
| Dec 12, 2025 | 382.00 | 382.27 | 378.55 | 381.22 | 381.22 | 0.99% | 30,407 |
| Dec 11, 2025 | 384.12 | 385.39 | 375.23 | 377.50 | 377.50 | 0.47% | 45,878 |
| Dec 10, 2025 | 370.72 | 376.81 | 365.02 | 375.73 | 375.73 | -1.96% | 48,596 |
| Dec 9, 2025 | 383.08 | 384.99 | 381.35 | 383.25 | 383.25 | 2.15% | 48,266 |
| Dec 8, 2025 | 368.28 | 376.58 | 367.05 | 375.20 | 375.20 | 5.39% | 121,158 |
| Dec 5, 2025 | 362.79 | 362.79 | 355.88 | 356.00 | 356.00 | -0.32% | 54,916 |
| Dec 4, 2025 | 356.04 | 359.47 | 355.17 | 357.16 | 357.16 | 0.16% | 54,056 |
| Dec 3, 2025 | 354.53 | 358.12 | 352.79 | 356.60 | 356.60 | 2.50% | 66,332 |
| Dec 2, 2025 | 340.00 | 350.40 | 339.39 | 347.91 | 347.91 | 3.45% | 68,999 |
| Dec 1, 2025 | 335.87 | 341.61 | 335.03 | 336.32 | 336.32 | -0.92% | 70,780 |
| Nov 28, 2025 | 347.64 | 349.14 | 335.10 | 339.44 | 339.44 | -1.61% | 356,098 |
| Nov 26, 2025 | 345.06 | 350.00 | 343.50 | 345.00 | 345.00 | 1.26% | 59,368 |
| Nov 25, 2025 | 338.64 | 341.77 | 332.53 | 340.71 | 340.71 | 4.83% | 96,919 |
| Nov 24, 2025 | 335.98 | 339.52 | 313.23 | 325.01 | 325.01 | -6.18% | 242,235 |
| Nov 21, 2025 | 356.76 | 356.76 | 345.12 | 346.42 | 346.42 | -7.16% | 115,114 |
| Nov 20, 2025 | 384.35 | 386.71 | 371.71 | 373.14 | 373.14 | 0.29% | 82,789 |
| Nov 19, 2025 | 373.09 | 382.92 | 366.19 | 372.06 | 372.06 | -7.03% | 87,039 |
| Nov 18, 2025 | 404.80 | 408.23 | 397.00 | 400.20 | 400.20 | 0.55% | 58,948 |
| Nov 17, 2025 | 403.50 | 404.15 | 397.02 | 398.02 | 398.02 | -0.12% | 48,785 |
| Nov 14, 2025 | 392.80 | 402.42 | 391.05 | 398.49 | 398.49 | -1.91% | 40,404 |
| Nov 13, 2025 | 409.93 | 413.80 | 405.95 | 406.23 | 406.23 | 0.07% | 27,658 |
| Nov 12, 2025 | 400.66 | 406.38 | 398.62 | 405.93 | 405.93 | 1.11% | 24,993 |
| Nov 11, 2025 | 400.14 | 404.00 | 400.04 | 401.49 | 401.49 | -2.89% | 19,730 |
| Nov 10, 2025 | 412.94 | 414.49 | 411.00 | 413.43 | 413.43 | 2.08% | 38,301 |
| Nov 7, 2025 | 398.80 | 406.43 | 396.70 | 405.00 | 405.00 | 2.70% | 47,447 |
| Nov 6, 2025 | 395.67 | 398.36 | 384.68 | 394.36 | 394.36 | 0.35% | 53,647 |
| Nov 5, 2025 | 395.00 | 397.00 | 390.20 | 393.00 | 393.00 | -1.11% | 25,850 |
| Nov 4, 2025 | 395.52 | 399.44 | 395.10 | 397.40 | 397.40 | -2.80% | 41,289 |
| Nov 3, 2025 | 402.58 | 409.99 | 401.45 | 408.85 | 408.85 | 4.10% | 46,612 |
| Oct 31, 2025 | 395.70 | 396.36 | 391.00 | 392.76 | 392.76 | 0.12% | 43,506 |
| Oct 30, 2025 | 394.43 | 396.17 | 392.28 | 392.28 | 392.28 | -2.55% | 31,063 |
| Oct 29, 2025 | 402.95 | 411.71 | 400.00 | 402.55 | 402.55 | -0.63% | 27,915 |
| Oct 28, 2025 | 406.06 | 408.65 | 403.76 | 405.10 | 405.10 | 0.44% | 26,348 |
| Oct 27, 2025 | 401.68 | 404.55 | 399.70 | 403.34 | 403.34 | -1.62% | 26,985 |
| Oct 24, 2025 | 411.46 | 414.32 | 408.78 | 410.00 | 410.00 | -1.16% | 26,418 |
| Oct 23, 2025 | 411.30 | 416.69 | 408.34 | 414.80 | 414.80 | 0.77% | 35,763 |
| Oct 22, 2025 | 420.03 | 420.62 | 405.67 | 411.65 | 411.65 | -0.76% | 56,212 |
| Oct 21, 2025 | 411.91 | 415.00 | 409.84 | 414.81 | 414.81 | -1.05% | 23,419 |
| Oct 20, 2025 | 409.65 | 419.22 | 407.52 | 419.20 | 419.20 | 7.60% | 44,720 |
| Oct 17, 2025 | 389.37 | 394.67 | 385.00 | 389.60 | 389.60 | -2.76% | 86,540 |
| Oct 16, 2025 | 412.70 | 415.91 | 397.51 | 400.64 | 400.64 | -1.01% | 88,780 |
| Oct 15, 2025 | 417.74 | 418.95 | 401.00 | 404.71 | 404.71 | -5.06% | 77,103 |
| Oct 14, 2025 | 423.86 | 428.46 | 422.00 | 426.26 | 426.26 | -1.79% | 48,027 |
| Oct 13, 2025 | 431.61 | 436.39 | 430.48 | 434.03 | 434.03 | -0.44% | 27,212 |
| Oct 10, 2025 | 433.49 | 438.55 | 429.00 | 435.93 | 435.93 | -0.79% | 34,793 |