Rheinmetall AG (RNMBY)
OTCMKTS
· Delayed Price · Currency is USD
312.91
-3.19 (-1.01%)
At close: Apr 28, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 309.72 | 315.26 | 309.29 | 312.91 | 312.91 | -1.01% | 52,972 |
| Apr 27, 2026 | 314.78 | 318.72 | 314.69 | 316.10 | 316.10 | 0.64% | 80,777 |
| Apr 24, 2026 | 316.11 | 317.04 | 306.69 | 314.09 | 314.09 | -4.30% | 124,034 |
| Apr 23, 2026 | 330.99 | 331.19 | 325.82 | 328.20 | 328.20 | -1.74% | 58,991 |
| Apr 22, 2026 | 336.96 | 337.06 | 331.43 | 334.00 | 334.00 | -0.77% | 36,590 |
| Apr 21, 2026 | 341.63 | 341.63 | 334.45 | 336.60 | 336.60 | -3.19% | 51,352 |
| Apr 20, 2026 | 345.79 | 348.92 | 343.58 | 347.68 | 347.68 | -1.79% | 41,920 |
| Apr 17, 2026 | 361.56 | 362.50 | 351.36 | 354.00 | 354.00 | 0.37% | 56,291 |
| Apr 16, 2026 | 357.40 | 358.03 | 350.00 | 352.69 | 352.69 | -1.02% | 47,387 |
| Apr 15, 2026 | 357.98 | 360.30 | 356.00 | 356.32 | 356.32 | 1.52% | 28,823 |
| Apr 14, 2026 | 350.47 | 353.54 | 348.79 | 351.00 | 351.00 | -0.43% | 40,894 |
| Apr 13, 2026 | 346.78 | 353.00 | 346.34 | 352.50 | 352.50 | 3.11% | 55,151 |
| Apr 10, 2026 | 343.61 | 344.30 | 338.11 | 341.86 | 341.86 | -5.54% | 48,436 |
| Apr 9, 2026 | 357.52 | 364.30 | 356.65 | 361.92 | 361.92 | -1.53% | 35,558 |
| Apr 8, 2026 | 367.64 | 370.00 | 364.40 | 367.55 | 367.55 | 4.51% | 67,905 |
| Apr 7, 2026 | 356.09 | 357.66 | 347.54 | 351.67 | 351.67 | -4.29% | 56,251 |
| Apr 6, 2026 | 372.13 | 372.13 | 354.70 | 367.43 | 367.43 | 1.61% | 32,335 |
| Apr 2, 2026 | 358.86 | 367.41 | 357.23 | 361.60 | 361.60 | -0.80% | 49,627 |
| Apr 1, 2026 | 359.98 | 370.00 | 359.00 | 364.50 | 364.50 | 8.48% | 96,059 |
| Mar 31, 2026 | 331.94 | 338.06 | 330.72 | 336.01 | 336.01 | 3.73% | 60,108 |
| Mar 30, 2026 | 320.57 | 325.33 | 318.00 | 323.92 | 323.92 | 2.60% | 53,057 |
| Mar 27, 2026 | 322.30 | 322.89 | 314.68 | 315.70 | 315.70 | -3.48% | 61,737 |
| Mar 26, 2026 | 333.23 | 338.14 | 327.00 | 327.07 | 327.07 | -4.84% | 67,844 |
| Mar 25, 2026 | 344.57 | 347.24 | 342.37 | 343.69 | 343.69 | 1.59% | 45,777 |
| Mar 24, 2026 | 335.37 | 342.00 | 333.00 | 338.30 | 338.30 | -1.53% | 48,711 |
| Mar 23, 2026 | 351.06 | 354.05 | 340.57 | 343.57 | 343.57 | -0.39% | 87,532 |
| Mar 20, 2026 | 356.62 | 358.17 | 343.99 | 344.90 | 344.90 | -4.19% | 95,652 |
| Mar 19, 2026 | 359.39 | 362.74 | 356.24 | 360.00 | 360.00 | -2.18% | 76,328 |
| Mar 18, 2026 | 374.51 | 382.68 | 368.00 | 368.02 | 368.02 | -2.12% | 67,219 |
| Mar 17, 2026 | 370.45 | 377.61 | 366.82 | 376.00 | 376.00 | 0.38% | 45,745 |
| Mar 16, 2026 | 376.78 | 379.65 | 372.20 | 374.58 | 374.58 | 2.77% | 43,934 |
| Mar 13, 2026 | 367.88 | 372.26 | 362.33 | 364.50 | 364.50 | 1.69% | 47,539 |
| Mar 12, 2026 | 359.31 | 361.67 | 355.08 | 358.43 | 358.43 | 1.11% | 67,328 |
| Mar 11, 2026 | 356.34 | 364.85 | 348.91 | 354.50 | 354.50 | -7.27% | 87,759 |
| Mar 10, 2026 | 384.40 | 388.29 | 379.94 | 382.29 | 382.29 | 2.49% | 50,118 |
| Mar 9, 2026 | 379.11 | 380.20 | 372.59 | 373.01 | 373.01 | 1.06% | 54,179 |
| Mar 6, 2026 | 366.12 | 372.53 | 365.34 | 369.11 | 369.11 | 2.22% | 95,108 |
| 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 |