Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rheinmetall Ag ADR (OP:RNMBY)

456.95 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 460.29 460.99 448.43 456.95 89,100 -1.40(-0.31%)
Sep 15, 2025 456.66 459.56 455.65 458.35 50,426 +14.35(+3.23%)
Sep 12, 2025 442.36 444.95 441.59 444.00 83,457 +1.59(+0.36%)
Sep 11, 2025 435.45 442.66 434.54 442.41 119,161 +12.75(+2.97%)
Sep 10, 2025 426.30 430.00 425.92 429.66 45,641 +13.76(+3.31%)
Sep 09, 2025 411.49 417.51 410.03 415.90 55,424 -3.60(-0.86%)
Sep 08, 2025 415.55 420.47 414.97 419.50 37,848 +11.31(+2.77%)
Sep 05, 2025 411.30 411.65 405.49 408.19 35,817 +7.20(+1.80%)
Sep 04, 2025 398.74 402.79 397.74 400.99 37,332 -9.02(-2.20%)
Sep 03, 2025 411.66 411.66 407.54 410.01 32,716 -3.06(-0.74%)
Sep 02, 2025 403.49 413.08 402.50 413.07 261,692 +29.46(+7.68%)
Aug 29, 2025 398.09 400.46 383.61 383.61 303,788 +0.33(+0.09%)
Aug 28, 2025 382.16 385.52 381.14 383.28 23,370 +2.14(+0.56%)
Aug 27, 2025 379.00 381.16 377.39 381.14 20,485 -0.35(-0.09%)
Aug 26, 2025 378.61 383.25 378.47 381.49 25,589 -1.02(-0.27%)
Aug 25, 2025 385.13 387.24 382.16 382.51 24,316 +3.51(+0.93%)
Aug 22, 2025 378.44 382.38 377.17 379.00 35,485 +6.05(+1.62%)
Aug 21, 2025 373.54 375.49 371.93 372.95 24,314 +8.74(+2.40%)
Aug 20, 2025 362.66 364.69 358.78 364.21 51,129 +0.49(+0.13%)
Aug 19, 2025 365.07 367.74 361.35 363.72 44,325 -22.75(-5.89%)
Aug 18, 2025 389.78 390.00 383.25 386.47 35,714 +9.86(+2.62%)
Aug 15, 2025 375.48 380.96 373.50 376.61 24,918 -6.28(-1.64%)
Aug 14, 2025 381.61 385.96 380.00 382.89 40,799 +8.89(+2.38%)
Aug 13, 2025 371.23 375.19 368.57 374.00 34,630 +8.65(+2.37%)
Aug 12, 2025 361.28 367.24 360.17 365.35 63,689 +15.30(+4.37%)
Aug 11, 2025 361.92 375.83 345.00 350.05 152,174 -25.94(-6.90%)
Aug 08, 2025 388.87 392.92 365.00 375.99 126,396 -11.50(-2.97%)
Aug 07, 2025 391.86 392.68 381.26 387.49 91,261 -25.19(-6.10%)
Aug 06, 2025 406.13 414.60 404.35 412.68 44,039 +2.05(+0.50%)
Aug 05, 2025 407.61 411.03 406.95 410.63 35,512 +2.75(+0.67%)
Aug 04, 2025 406.82 408.87 404.71 407.88 105,868 +13.88(+3.52%)
Aug 01, 2025 391.94 397.75 389.53 394.00 53,974 -0.98(-0.25%)
Jul 31, 2025 396.50 398.17 394.81 394.98 36,274 +1.53(+0.39%)
Jul 30, 2025 395.48 399.00 391.00 393.45 46,672 -7.44(-1.86%)
Jul 29, 2025 397.31 402.00 395.48 400.89 73,597 +12.29(+3.16%)
Jul 28, 2025 394.15 394.89 387.50 388.60 91,019 -18.68(-4.59%)
Jul 25, 2025 408.01 409.98 405.76 407.28 36,837 -2.72(-0.66%)
Jul 24, 2025 409.81 413.53 408.23 410.00 32,124 -9.93(-2.36%)
Jul 23, 2025 413.58 421.99 413.37 419.93 46,264 +5.23(+1.26%)
Jul 22, 2025 411.40 414.82 404.71 414.70 36,349 -7.32(-1.73%)
Jul 21, 2025 422.48 425.54 419.60 422.02 39,748 -4.94(-1.16%)
Jul 18, 2025 430.00 432.91 425.01 426.96 67,056 +0.41(+0.10%)
Jul 17, 2025 427.65 428.06 425.00 426.55 44,739 +1.39(+0.33%)
Jul 16, 2025 422.04 425.86 418.00 425.16 40,979 -0.94(-0.22%)
Jul 15, 2025 431.74 431.74 424.06 426.10 75,405 -11.49(-2.62%)
Jul 14, 2025 432.20 439.40 432.00 437.59 68,857 +7.47(+1.74%)
Jul 11, 2025 428.11 431.89 427.08 430.12 52,969 -2.73(-0.63%)
Jul 10, 2025 434.23 435.56 429.92 432.85 66,304 -2.71(-0.62%)
Jul 09, 2025 431.00 435.99 428.28 435.56 49,344 +7.15(+1.67%)
Jul 08, 2025 427.78 428.87 422.87 428.41 49,726 +8.42(+2.00%)
Jul 07, 2025 418.25 423.00 416.50 419.99 101,394 +20.44(+5.12%)
Jul 03, 2025 396.21 401.95 396.00 399.55 38,666 -7.14(-1.76%)
Jul 02, 2025 402.91 409.31 400.73 406.69 41,202 -2.31(-0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.