Rheinmetall AG (RNMBY)
OTC: RNMBY
· Real-Time Price · USD
376.79
-6.10 (-1.59%)
At close: Aug 15, 2025, 12:14 PM
RNMBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 382.70 | 385.95 | 380.00 | 382.72 | 382.72 | 2.33% | 40,799 |
| 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 |
| Aug 7, 2025 | 391.86 | 392.68 | 381.26 | 387.49 | 387.49 | -6.10% | 91,300 |
| Aug 6, 2025 | 406.13 | 414.60 | 404.35 | 412.68 | 412.68 | 0.50% | 44,039 |
| Aug 5, 2025 | 407.61 | 411.03 | 406.95 | 410.63 | 410.63 | 0.67% | 35,512 |
| Aug 4, 2025 | 406.82 | 408.87 | 404.72 | 407.88 | 407.88 | 3.52% | 105,900 |
| Aug 1, 2025 | 391.94 | 397.75 | 389.53 | 394.00 | 394.00 | -0.25% | 54,000 |
| Jul 31, 2025 | 396.50 | 398.17 | 394.81 | 394.98 | 394.98 | 0.39% | 36,300 |
| Jul 30, 2025 | 395.48 | 399.00 | 391.00 | 393.45 | 393.45 | -1.86% | 46,700 |
| Jul 29, 2025 | 397.31 | 402.00 | 395.48 | 400.89 | 400.89 | 3.16% | 73,404 |
| Jul 28, 2025 | 394.15 | 394.89 | 387.50 | 388.60 | 388.60 | -4.59% | 91,019 |
| Jul 25, 2025 | 408.01 | 409.98 | 405.76 | 407.28 | 407.28 | -0.66% | 36,837 |
| Jul 24, 2025 | 409.81 | 413.53 | 408.23 | 410.00 | 410.00 | -2.36% | 32,124 |
| Jul 23, 2025 | 413.58 | 421.99 | 413.37 | 419.93 | 419.93 | 1.26% | 46,300 |
| Jul 22, 2025 | 411.40 | 414.82 | 404.71 | 414.70 | 414.70 | -1.73% | 36,349 |
| Jul 21, 2025 | 422.48 | 425.54 | 419.60 | 422.02 | 422.02 | -1.16% | 39,748 |
| Jul 18, 2025 | 430.00 | 432.91 | 425.01 | 426.96 | 426.96 | 0.10% | 67,030 |