Rheinmetall AG (RNMBF)
PNK: RNMBF
· Real-Time Price · USD
1517.00
-133.59 (-8.09%)
At close: Apr 23, 2025, 3:49 PM
RNMBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 1672.89 | 1673.10 | 1606.00 | 1650.59 | n/a | 0.04% | 2,383 |
| Apr 21, 2025 | 1690.00 | 1711.00 | 1600.65 | 1650.00 | n/a | -1.27% | 544 |
| Apr 17, 2025 | 1683.84 | 1708.00 | 1651.00 | 1671.15 | 1671.15 | -2.29% | 577 |
| Apr 16, 2025 | 1700.00 | 1710.25 | 1651.50 | 1710.25 | 1710.25 | 1.26% | 1,681 |
| Apr 15, 2025 | 1658.45 | 1701.20 | 1658.45 | 1689.00 | 1689.00 | 3.34% | 652 |
| Apr 14, 2025 | 1597.00 | 1646.76 | 1583.95 | 1634.45 | 1634.45 | 5.28% | 654 |
| Apr 11, 2025 | 1561.79 | 1585.00 | 1535.00 | 1552.49 | 1552.49 | 2.26% | 1,090 |
| Apr 10, 2025 | 1442.39 | 1541.60 | 1442.39 | 1518.21 | 1518.21 | 3.92% | 1,605 |
| Apr 9, 2025 | 1450.00 | 1499.99 | 1420.72 | 1461.00 | 1461.00 | 5.55% | 5,880 |
| Apr 8, 2025 | 1422.09 | 1450.00 | 1383.18 | 1384.18 | 1384.18 | 0.32% | 810 |
| Apr 7, 2025 | 1318.75 | 1449.00 | 1317.51 | 1379.72 | 1379.72 | 7.00% | 3,307 |
| Apr 4, 2025 | 1491.53 | 1491.53 | 1273.49 | 1289.44 | 1289.44 | -13.46% | 1,932 |
| Apr 3, 2025 | 1468.69 | 1520.11 | 1451.65 | 1490.00 | 1490.00 | 5.67% | 947 |
| Apr 2, 2025 | 1450.15 | 1450.15 | 1400.01 | 1410.00 | 1410.00 | -3.23% | 415 |
| Apr 1, 2025 | 1440.00 | 1475.00 | 1440.00 | 1457.00 | 1457.00 | 2.03% | 529 |
| Mar 31, 2025 | 1422.95 | 1444.66 | 1390.00 | 1428.00 | 1428.00 | 0.37% | 1,127 |
| Mar 28, 2025 | 1452.41 | 1452.41 | 1380.00 | 1422.80 | 1422.80 | -2.08% | 1,640 |
| Mar 27, 2025 | 1469.00 | 1477.84 | 1450.01 | 1453.01 | 1453.01 | 0.21% | 1,221 |
| Mar 26, 2025 | 1478.48 | 1478.48 | 1450.00 | 1450.00 | 1450.00 | 0.68% | 842 |
| Mar 25, 2025 | 1400.01 | 1441.84 | 1398.17 | 1440.25 | 1440.25 | 1.66% | 1,208 |