Rheinmetall AG (RNMBY)
OTC: RNMBY
· Real-Time Price · USD
462.33
-2.33 (-0.50%)
At close: Oct 03, 2025, 3:59 PM
464.51
0.47%
After-hours: Oct 03, 2025, 04:00 PM EDT
RNMBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 467.87 | 468.00 | 460.00 | 462.68 | 462.68 | -0.43% | 34,824 |
| Oct 2, 2025 | 464.01 | 465.00 | 461.34 | 464.66 | 464.66 | 1.34% | 52,400 |
| Oct 1, 2025 | 453.42 | 458.89 | 452.01 | 458.50 | 458.50 | -1.55% | 62,035 |
| Sep 30, 2025 | 464.20 | 466.99 | 460.60 | 465.74 | 465.74 | -0.48% | 26,045 |
| Sep 29, 2025 | 468.12 | 468.90 | 466.06 | 468.00 | 468.00 | 1.57% | 40,000 |
| Sep 26, 2025 | 463.00 | 463.50 | 457.02 | 460.78 | 460.78 | -0.18% | 22,929 |
| Sep 25, 2025 | 461.49 | 462.39 | 458.00 | 461.61 | 461.61 | -0.30% | 31,800 |
| Sep 24, 2025 | 459.68 | 465.95 | 458.43 | 463.00 | 463.00 | 2.01% | 61,416 |
| Sep 23, 2025 | 450.30 | 454.53 | 450.20 | 453.86 | 453.86 | -0.90% | 47,700 |
| Sep 22, 2025 | 453.54 | 458.40 | 451.99 | 458.00 | 458.00 | 1.11% | 69,900 |
| Sep 19, 2025 | 452.56 | 454.50 | 450.59 | 452.99 | 452.99 | 0.31% | 104,312 |
| Sep 18, 2025 | 445.33 | 453.06 | 444.17 | 451.57 | 451.57 | 0.43% | 40,800 |
| Sep 17, 2025 | 455.15 | 457.59 | 446.76 | 449.64 | 449.64 | -1.60% | 53,429 |
| Sep 16, 2025 | 460.29 | 460.99 | 448.43 | 456.95 | 456.95 | -0.31% | 89,100 |
| Sep 15, 2025 | 456.66 | 459.56 | 455.65 | 458.35 | 458.35 | 3.23% | 50,426 |
| Sep 12, 2025 | 442.36 | 444.95 | 441.59 | 444.00 | 444.00 | 0.36% | 83,500 |
| Sep 11, 2025 | 435.45 | 442.66 | 434.54 | 442.41 | 442.41 | 2.97% | 119,200 |
| Sep 10, 2025 | 426.30 | 430.00 | 425.92 | 429.66 | 429.66 | 3.31% | 45,641 |
| Sep 9, 2025 | 411.49 | 417.51 | 410.03 | 415.90 | 415.90 | -0.86% | 55,424 |
| Sep 8, 2025 | 415.55 | 420.47 | 414.97 | 419.50 | 419.50 | 2.77% | 37,848 |
Page 1 of 136