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

Rheinmetall Ag ADR (OP:RNMBY)

421.49 -4.61 (-1.08%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 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 (%)
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%)
Jul 01, 2025 413.87 414.00 401.01 409.00 69,693 -13.49(-3.19%)
Jun 30, 2025 418.51 423.99 416.02 422.49 60,942 +9.29(+2.25%)
Jun 27, 2025 415.27 415.90 407.27 413.20 101,727 -20.34(-4.69%)
Jun 26, 2025 427.23 437.50 426.53 433.54 94,996 +28.87(+7.13%)
Jun 25, 2025 397.14 405.99 396.91 404.67 75,125 +13.06(+3.33%)
Jun 24, 2025 393.03 397.45 386.36 391.61 67,830 -8.59(-2.15%)
Jun 23, 2025 392.42 402.26 391.42 400.20 65,549 -2.52(-0.63%)
Jun 20, 2025 399.64 404.77 398.00 402.72 65,044 +3.08(+0.77%)
Jun 18, 2025 399.40 403.42 397.78 399.64 63,899 +2.64(+0.66%)
Jun 17, 2025 403.51 404.68 395.25 397.00 50,607 -8.76(-2.16%)
Jun 16, 2025 411.37 415.66 404.42 405.76 45,196 -8.24(-1.99%)
Jun 13, 2025 410.89 416.29 409.69 414.00 61,132 +10.10(+2.50%)
Jun 12, 2025 401.11 405.00 396.71 403.90 49,122 +6.60(+1.66%)
Jun 11, 2025 394.49 399.46 390.51 397.30 91,016 +21.81(+5.81%)
Jun 10, 2025 396.22 397.98 360.00 375.49 275,503 -28.99(-7.17%)
Jun 09, 2025 405.89 407.70 401.67 404.48 59,481 -6.29(-1.53%)
Jun 06, 2025 411.23 415.23 408.30 410.77 87,759 -17.45(-4.08%)
Jun 05, 2025 438.21 439.43 425.00 428.22 108,578 +11.58(+2.78%)
Jun 04, 2025 410.56 419.18 408.15 416.64 85,137 -2.64(-0.63%)
Jun 03, 2025 418.66 421.04 416.25 419.28 84,485 -3.72(-0.88%)
Jun 02, 2025 419.13 428.50 405.86 423.00 112,025 -3.09(-0.73%)
May 30, 2025 428.80 430.00 423.54 426.09 103,529 -2.98(-0.69%)
May 29, 2025 427.69 429.48 424.54 429.07 59,511 -2.73(-0.63%)
May 28, 2025 434.23 434.51 428.37 431.80 91,035 +1.80(+0.42%)
May 27, 2025 427.66 430.16 427.22 430.00 88,774 +26.59(+6.59%)
May 23, 2025 400.10 405.45 399.72 403.41 106,468 +1.44(+0.36%)
May 22, 2025 403.31 403.31 398.50 401.97 50,417 -4.22(-1.04%)
May 21, 2025 405.80 409.14 405.00 406.19 88,207 +3.94(+0.98%)
May 20, 2025 396.61 403.18 395.02 402.25 88,908 +6.18(+1.56%)
May 19, 2025 389.73 396.10 389.10 396.07 98,598 +12.07(+3.14%)
May 16, 2025 383.01 384.00 381.75 384.00 57,356 +7.88(+2.10%)
May 15, 2025 372.53 376.30 371.44 376.12 231,913 +17.97(+5.02%)
May 14, 2025 369.00 370.00 357.00 358.15 89,130 -4.70(-1.29%)
May 13, 2025 362.10 364.62 360.03 362.85 60,565 +6.85(+1.92%)
May 12, 2025 355.83 358.33 350.00 356.00 328,179 -26.60(-6.95%)
May 09, 2025 380.85 385.98 379.15 382.60 229,039 -1.35(-0.35%)
May 08, 2025 382.44 385.91 379.90 383.95 362,967 +9.94(+2.66%)
May 07, 2025 371.52 377.67 367.30 374.01 221,224 -0.83(-0.22%)
May 06, 2025 366.35 376.23 365.66 374.84 310,723 +3.14(+0.84%)
May 05, 2025 368.91 372.99 365.95 371.70 529,095 +17.40(+4.91%)
May 02, 2025 353.41 358.23 351.33 354.30 152,520 +7.30(+2.10%)
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.