Rheinmetall AG (RNMBY)
OTC: RNMBY
· Real-Time Price · USD
408.27
7.28 (1.82%)
At close: Sep 05, 2025, 3:58 PM
408.19
-0.02%
After-hours: Sep 05, 2025, 04:00 PM EDT
RNMBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 411.36 | 411.36 | 406.00 | 408.22 | 408.22 | 1.80% | 35,817 |
| Sep 4, 2025 | 398.74 | 402.79 | 397.74 | 400.99 | 400.99 | -2.20% | 37,332 |
| Sep 3, 2025 | 411.66 | 411.66 | 407.54 | 410.01 | 410.01 | -0.74% | 32,716 |
| Sep 2, 2025 | 403.49 | 413.08 | 402.50 | 413.07 | 413.07 | 7.68% | 261,700 |
| Aug 29, 2025 | 398.09 | 400.46 | 383.61 | 383.61 | 383.61 | 0.09% | 303,800 |
| Aug 28, 2025 | 382.16 | 385.52 | 381.14 | 383.28 | 383.28 | 0.56% | 23,400 |
| Aug 27, 2025 | 379.00 | 381.16 | 377.40 | 381.14 | 381.14 | -0.09% | 20,500 |
| Aug 26, 2025 | 378.61 | 383.25 | 378.47 | 381.49 | 381.49 | -0.27% | 25,600 |
| Aug 25, 2025 | 385.13 | 387.24 | 382.16 | 382.51 | 382.51 | 0.93% | 24,316 |
| Aug 22, 2025 | 378.44 | 382.38 | 377.17 | 379.00 | 379.00 | 1.62% | 35,500 |
| Aug 21, 2025 | 373.54 | 375.49 | 371.93 | 372.95 | 372.95 | 2.40% | 24,314 |
| Aug 20, 2025 | 362.66 | 364.69 | 358.78 | 364.21 | 364.21 | 0.13% | 51,129 |
| Aug 19, 2025 | 365.07 | 367.74 | 361.35 | 363.72 | 363.72 | -5.89% | 44,325 |
| Aug 18, 2025 | 389.78 | 390.00 | 383.25 | 386.47 | 386.47 | 2.62% | 35,714 |
| Aug 15, 2025 | 375.48 | 380.96 | 373.50 | 376.61 | 376.61 | -1.64% | 24,918 |
| Aug 14, 2025 | 381.61 | 385.96 | 380.00 | 382.89 | 382.89 | 2.38% | 40,800 |
| Aug 13, 2025 | 371.23 | 375.19 | 368.57 | 374.00 | 374.00 | 2.37% | 34,630 |
| Aug 12, 2025 | 361.28 | 367.24 | 360.17 | 365.35 | 365.35 | 4.37% | 63,700 |
| Aug 11, 2025 | 361.92 | 362.43 | 345.00 | 350.05 | 350.05 | -6.90% | 152,200 |
| Aug 8, 2025 | 388.87 | 392.92 | 365.00 | 375.99 | 375.99 | -2.97% | 126,400 |