OTC Markets OTCPK - Delayed Quote
USD
Rheinmetall AG (RNMBY)
230.48
-4.93
(-2.09%)
At close: 3:50:26 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
230.92
232.47
229.60
231.08
231.08
4,092
Oct 29, 2026
232.26
236.71
232.26
235.47
235.47
63,700
Oct 28, 2026
226.81
226.99
224.18
225.50
225.50
35,200
Oct 27, 2026
227.69
229.36
226.73
228.08
228.08
44,900
Oct 26, 2026
230.71
232.98
229.40
231.72
231.72
72,900
Oct 23, 2026
227.15
229.61
226.39
228.18
228.18
40,400
Oct 22, 2026
229.30
230.89
226.21
228.85
228.85
40,700
Oct 21, 2026
235.91
237.34
226.04
228.84
228.84
50,500
Oct 20, 2026
233.13
239.17
232.68
237.27
237.27
45,800
Oct 19, 2026
237.06
239.07
235.12
237.88
237.88
63,600
Oct 16, 2026
246.00
247.20
243.52
245.74
245.74
125,400
Oct 15, 2026
227.27
231.81
224.81
231.60
231.60
73,300
Oct 14, 2026
218.78
220.27
217.36
218.52
218.52
39,600
Oct 13, 2026
215.55
216.09
212.70
213.80
213.80
53,700
Oct 12, 2026
215.55
215.61
213.70
214.06
214.06
48,700
Oct 9, 2026
209.89
210.65
208.78
210.00
210.00
51,300
Oct 8, 2026
208.73
211.56
208.35
211.26
211.26
45,500
Oct 7, 2026
209.66
209.66
206.50
207.20
207.20
59,500
Oct 6, 2026
214.35
215.26
212.55
214.50
214.50
51,600
Oct 5, 2026
217.98
220.59
215.52
219.83
219.83
54,700
Oct 2, 2026
214.83
217.43
213.31
215.06
215.06
41,100
Oct 1, 2026
215.69
216.62
212.60
213.46
213.46
75,600
Sep 30, 2026
217.94
218.09
215.49
215.50
215.50
41,500
Sep 29, 2026
219.86
220.79
216.63
218.29
218.29
38,100
Sep 28, 2026
220.61
223.60
219.14
220.29
220.29
58,700
Sep 25, 2026
224.19
225.45
221.36
224.56
224.56
56,300
Sep 24, 2026
226.57
227.32
224.51
225.69
225.69
76,400
Sep 23, 2026
229.90
233.85
228.50
232.74
232.74
74,600
Sep 22, 2026
231.31
231.31
225.39
228.00
228.00
82,000
Sep 21, 2026
232.11
233.32
230.21
232.71
232.71
64,800
Sep 18, 2026
234.77
234.77
230.95
232.17
232.17
51,300
Sep 17, 2026
233.67
235.73
232.20
233.54
233.54
50,100
Sep 16, 2026
235.75
236.86
230.24
232.21
232.21
53,300
Sep 15, 2026
235.32
238.00
234.35
237.01
237.01
66,100
Sep 14, 2026
230.45
231.51
228.21
230.77
230.77
50,300
Sep 11, 2026
231.66
232.53
227.13
229.66
229.66
58,600
Sep 10, 2026
234.04
237.74
233.87
235.48
235.48
49,600
Sep 9, 2026
234.71
236.05
233.25
234.03
234.03
75,600
Sep 8, 2026
244.33
245.78
242.78
243.21
243.21
49,500
Sep 4, 2026
240.84
242.90
238.71
240.07
240.07
37,500
Sep 3, 2026
249.37
249.67
247.49
248.97
248.97
38,900
Sep 2, 2026
253.32
254.84
252.01
253.10
253.10
48,500
Sep 1, 2026
252.31
253.57
248.27
248.88
248.88
54,100
Aug 31, 2026
262.03
262.54
257.24
258.24
258.24
45,100
Aug 28, 2026
270.39
270.67
266.30
267.34
267.34
33,900
Aug 27, 2026
273.23
275.00
271.25
274.91
274.91
37,200
Aug 26, 2026
265.76
267.56
264.76
266.15
266.15
36,900
Aug 25, 2026
262.14
262.17
259.15
261.06
261.06
45,200
Aug 24, 2026
264.88
265.28
260.07
262.19
262.19
69,600
Aug 21, 2026
268.86
270.51
267.38
270.00
270.00
41,300
Aug 20, 2026
273.02
275.09
269.29
271.96
271.96
46,500
Aug 19, 2026
276.69
277.05
273.09
274.78
274.78
44,200
Aug 18, 2026
280.99
283.43
278.20
280.70
280.70
68,300
Aug 17, 2026
283.23
285.57
280.44
280.81
280.81
52,600
Aug 14, 2026
277.27
279.30
276.02
278.12
278.12
58,400
Aug 13, 2026
270.55
270.68
266.75
270.41
270.41
28,900
Aug 12, 2026
273.55
274.03
268.32
269.95
269.95
36,800
Aug 11, 2026
264.40
265.36
260.60
263.00
263.00
31,500
Aug 10, 2026
262.18
265.45
262.01
263.70
263.70
36,700
Aug 7, 2026
267.09
267.33
261.00
264.93
264.93
31,900
Aug 6, 2026
259.84
267.44
259.00
265.90
265.90
95,800
Aug 5, 2026
283.65
284.60
276.49
280.00
280.00
73,900
Aug 4, 2026
277.71
279.49
274.76
278.70
278.70
69,400
Aug 3, 2026
270.71
274.32
269.77
272.45
272.45
57,100
Jul 31, 2026
259.73
264.50
258.47
263.10
263.10
34,800
Jul 30, 2026
259.35
265.79
257.69
265.71
265.71
61,200
Jul 29, 2026
266.11
266.37
261.18
264.54
264.54
68,600
Jul 28, 2026
246.23
249.17
244.20
249.17
249.17
70,100
Jul 27, 2026
242.40
244.34
238.09
239.71
239.71
57,900
Jul 24, 2026
235.81
237.46
233.54
234.87
234.87
54,900
Jul 23, 2026
235.49
237.48
230.58
231.68
231.68
62,000
Jul 22, 2026
231.88
232.34
229.51
229.75
229.75
31,100
Jul 21, 2026
226.17
228.93
224.79
228.74
228.74
49,300
Jul 20, 2026
226.01
227.53
224.25
224.50
224.50
78,500
Jul 17, 2026
223.33
226.65
222.63
225.31
225.31
59,000
Jul 16, 2026
222.75
222.91
218.01
218.55
218.55
77,300
Jul 15, 2026
221.24
224.82
221.24
222.50
222.50
75,900
Jul 14, 2026
223.56
226.41
222.40
222.67
222.67
71,900
Jul 13, 2026
230.41
231.56
215.14
224.36
224.36
216,200
Jul 10, 2026
224.71
228.03
223.18
226.95
226.95
55,400
Jul 9, 2026
232.44
233.84
230.28
232.40
232.40
59,300
Jul 8, 2026
241.10
244.48
240.90
242.90
242.90
60,500
Jul 7, 2026
258.54
258.72
253.26
253.99
253.99
60,700
Jul 6, 2026
254.51
259.85
253.70
259.30
259.30
74,300
Jul 2, 2026
252.10
256.34
238.96
253.71
253.71
146,400
Jul 1, 2026
235.58
241.01
235.27
239.52
239.52
60,300
Jun 30, 2026
224.69
229.87
223.88
228.39
228.39
79,100
Jun 29, 2026
219.35
223.26
219.04
222.18
222.18
151,500
Jun 26, 2026
213.72
216.33
213.13
215.68
215.68
62,600
Jun 25, 2026
217.78
218.00
213.13
214.05
214.05
105,100
Jun 24, 2026
214.72
218.16
211.20
214.24
214.24
132,700
Jun 23, 2026
269.48
271.73
263.21
266.30
266.30
54,300
Jun 22, 2026
267.46
272.98
262.20
271.00
271.00
87,300
Jun 18, 2026
271.05
271.76
263.69
270.25
270.25
54,900
Jun 17, 2026
269.85
272.18
268.70
269.07
269.07
40,100
Jun 16, 2026
267.57
267.74
263.29
266.74
266.74
41,500
Jun 15, 2026
271.49
271.85
265.00
265.41
265.41
79,800
Jun 12, 2026
275.21
279.47
272.33
277.91
277.91
53,800
Jun 11, 2026
277.48
287.11
277.09
285.08
285.08
114,800
Jun 10, 2026
280.33
281.15
274.78
275.81
275.81
35,000
Jun 9, 2026
281.23
282.04
275.63
278.22
278.22
64,300
Jun 8, 2026
279.97
281.30
276.00
277.27
277.27
60,500
Jun 5, 2026
279.81
281.13
274.45
276.20
276.20
54,700
Jun 4, 2026
276.58
278.87
274.42
276.39
276.39
71,700
Jun 3, 2026
275.00
279.86
272.71
277.44
277.44
69,000
Jun 2, 2026
276.18
280.68
275.40
277.71
277.71
76,400
Jun 1, 2026
286.54
286.85
280.49
281.72
281.72
74,200
May 29, 2026
300.77
303.52
299.32
300.25
300.25
115,000
May 28, 2026
295.94
302.27
295.58
300.37
300.37
123,300
May 27, 2026
290.79
292.26
285.27
286.79
286.79
56,700
May 26, 2026
288.85
290.31
285.64
287.06
287.06
48,000
May 22, 2026
285.76
286.71
283.00
283.60
283.60
44,400
May 21, 2026
281.09
283.77
279.22
282.20
282.20
55,900
May 20, 2026
284.07
288.63
282.50
287.80
287.80
66,100
May 19, 2026
284.08
284.81
278.00
279.68
279.68
114,400
May 18, 2026
271.26
274.60
269.77
273.70
273.70
85,000
May 15, 2026
264.20
265.42
259.76
260.40
260.40
73,400
May 14, 2026
2.716
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
265.79
269.46
265.25
266.87
266.87
197,800
May 13, 2026
261.45
264.86
259.89
261.80
259.08
169,000
May 12, 2026
269.29
273.00
268.62
272.90
270.07
205,200
May 11, 2026
275.39
280.43
274.00
277.12
274.25
281,000
May 8, 2026
291.98
294.40
284.32
284.75
281.80
419,200
May 7, 2026
320.30
321.48
312.18
315.60
312.33
182,900
May 6, 2026
330.25
339.24
328.48
334.24
330.77
263,500
May 5, 2026
335.74
337.09
328.63
334.65
331.18
132,900
May 4, 2026
325.51
328.46
314.00
321.43
318.10
76,600
May 1, 2026
317.34
322.63
317.00
319.71
316.39
21,200
Apr 30, 2026
315.24
319.23
314.54
317.34
314.05
51,100
Apr 29, 2026
318.44
319.57
310.00
310.85
307.63
54,400
Apr 28, 2026
309.72
315.26
309.29
312.91
309.66
53,000
Apr 27, 2026
314.78
318.72
314.69
316.10
312.82
80,800
Apr 24, 2026
316.11
317.04
306.69
314.09
310.83
124,000
Apr 23, 2026
330.99
331.19
325.82
328.20
324.80
59,000
Apr 22, 2026
336.96
337.06
331.43
334.00
330.53
36,600
Apr 21, 2026
341.63
341.63
334.45
336.60
333.11
51,400
Apr 20, 2026
345.79
348.92
343.58
347.68
344.07
41,900
Apr 17, 2026
361.56
362.50
351.36
354.00
350.33
56,300
Apr 16, 2026
357.40
358.03
350.00
352.69
349.03
47,400
Apr 15, 2026
357.98
360.30
356.00
356.32
352.62
28,800
Apr 14, 2026
350.47
353.54
348.79
351.00
347.36
40,900
Apr 13, 2026
346.78
353.00
346.34
352.50
348.84
55,200
Apr 10, 2026
343.61
344.30
338.11
341.86
338.31
48,400
Apr 9, 2026
357.52
364.30
356.65
361.92
358.17
35,600
Apr 8, 2026
367.64
370.00
364.40
367.55
363.73
67,900
Apr 7, 2026
356.09
357.66
347.54
351.67
348.02
56,300
Apr 6, 2026
372.13
372.13
354.70
367.43
363.62
32,300
Apr 2, 2026
358.86
367.41
357.23
361.60
357.85
49,600
Apr 1, 2026
359.98
370.00
359.00
364.50
360.72
96,100
Mar 31, 2026
331.94
338.06
330.72
336.01
332.52
60,100
Mar 30, 2026
320.57
325.33
318.00
323.92
320.56
53,100
Mar 27, 2026
322.30
322.89
314.68
315.70
312.42
61,700
Mar 26, 2026
333.23
338.14
327.00
327.07
323.68
67,800
Mar 25, 2026
344.57
347.24
342.37
343.69
340.13
45,800
Mar 24, 2026
335.37
342.00
333.00
338.30
334.79
48,700
Mar 23, 2026
351.06
354.05
340.57
343.57
340.01
87,500
Mar 20, 2026
356.62
358.17
343.99
344.90
341.32
115,700
Mar 19, 2026
359.39
362.74
356.24
360.00
356.27
76,300
Mar 18, 2026
374.51
382.68
368.00
368.02
364.20
67,200
Mar 17, 2026
370.45
377.61
366.82
376.00
372.10
45,700
Mar 16, 2026
376.78
379.65
372.20
374.58
370.69
43,900
Mar 13, 2026
367.88
372.26
362.33
364.50
360.72
47,500
Mar 12, 2026
359.31
361.67
355.08
358.43
354.71
67,300
Mar 11, 2026
356.34
364.85
348.91
354.50
350.82
87,800
Mar 10, 2026
384.40
388.29
379.94
382.29
378.32
50,100
Mar 9, 2026
379.11
380.20
372.59
373.01
369.14
54,200
Mar 6, 2026
366.12
372.53
365.34
369.11
365.28
95,100
Mar 5, 2026
368.21
373.88
357.60
361.11
357.36
116,700
Mar 4, 2026
378.82
385.44
378.22
383.40
379.42
46,100
Mar 3, 2026
373.27
375.85
364.32
368.75
364.92
87,900
Mar 2, 2026
389.00
393.29
379.40
381.43
377.47
180,900
Feb 27, 2026
395.73
397.85
390.63
394.79
390.69
67,800
Feb 26, 2026
389.80
396.65
388.25
396.00
391.89
29,900
Feb 25, 2026
393.68
399.73
392.50
399.25
395.11
51,700
Feb 24, 2026
404.00
408.00
400.51
406.83
402.61
36,300
Feb 23, 2026
402.19
405.19
397.08
400.65
396.49
100,900
Feb 20, 2026
406.58
413.05
406.40
409.51
405.26
32,700
Feb 19, 2026
404.70
412.55
400.16
409.37
405.12
75,900
Feb 18, 2026
390.73
401.60
390.46
398.56
394.43
200,200
Feb 17, 2026
374.33
382.29
374.00
379.50
375.56
86,100
Feb 13, 2026
382.29
387.61
379.09
383.51
379.53
32,600
Feb 12, 2026
379.60
382.44
373.22
375.99
372.09
33,500
Feb 11, 2026
380.73
382.60
371.65
377.91
373.99
37,800
Feb 10, 2026
390.50
391.79
386.10
388.25
384.22
44,000
Feb 9, 2026
391.26
394.77
388.36
394.20
390.11
49,900
Feb 6, 2026
376.30
380.39
368.81
379.00
375.07
52,300
Feb 5, 2026
374.03
379.29
367.00
374.00
370.12
99,600
Feb 4, 2026
410.80
411.68
388.00
393.00
388.92
110,500
Feb 3, 2026
413.75
418.07
410.03
417.88
413.54
35,900
Feb 2, 2026
415.51
417.80
406.03
408.07
403.84
42,300
Jan 30, 2026
425.02
428.98
418.15
421.32
416.95
59,700
Jan 29, 2026
433.69
436.49
425.87
431.00
426.53
73,200
Jan 28, 2026
439.85
441.99
435.25
441.39
436.81
51,600
Jan 27, 2026
432.33
446.87
432.15
443.40
438.80
61,500
Jan 26, 2026
428.71
429.72
422.54
429.00
424.55
41,900
Jan 23, 2026
428.00
433.48
425.89
433.47
428.97
44,900
Jan 22, 2026
425.13
425.13
412.51
416.89
412.57
95,200
Jan 21, 2026
436.50
440.01
430.25
433.48
428.98
84,500
Jan 20, 2026
447.39
450.00
442.89
445.40
440.78
92,700
Jan 16, 2026
444.21
446.76
440.40
442.81
438.22
64,800
Jan 15, 2026
444.22
445.58
441.23
443.60
439.00
67,200
Jan 14, 2026
437.95
443.77
436.16
440.10
435.53
78,000
Jan 13, 2026
440.41
444.40
439.14
442.81
438.22
52,900
Jan 12, 2026
445.60
448.95
437.38
444.00
439.39
71,200
Jan 9, 2026
437.76
442.29
437.22
442.18
437.59
89,000
Jan 8, 2026
433.26
434.99
430.26
434.99
430.48
119,800
Jan 7, 2026
421.69
427.35
420.98
423.51
419.12
67,000
Jan 6, 2026
415.54
416.23
404.74
408.51
404.27
82,500
Jan 5, 2026
404.25
412.56
403.64
410.10
405.85
127,200
Jan 2, 2026
368.12
376.78
367.76
376.03
372.13
50,800
Dec 31, 2025
366.68
367.09
365.30
365.50
361.71
18,100
Dec 30, 2025
367.00
370.00
362.80
366.88
363.07
30,400
Dec 29, 2025
354.79
360.31
354.01
357.90
354.19
68,400
Dec 26, 2025
363.45
367.00
361.00
366.63
362.83
42,800
Dec 24, 2025
369.50
369.50
361.98
363.93
360.15
8,900
Dec 23, 2025
360.66
364.50
360.22
364.40
360.62
36,500
Dec 22, 2025
365.00
365.04
362.00
362.67
358.91
53,800
Dec 19, 2025
363.19
367.42
362.90
364.01
360.23
35,800
Dec 18, 2025
358.95
363.98
357.45
361.51
357.76
33,300
Dec 17, 2025
364.58
364.58
355.88
362.00
358.24
84,700
Dec 16, 2025
349.92
355.81
349.92
352.42
348.76
51,600
Dec 15, 2025
371.04
373.93
359.09
362.90
359.14
86,100
Dec 12, 2025
382.00
382.27
378.55
381.22
377.27
30,400
Dec 11, 2025
384.12
385.39
375.23
377.50
373.58
45,900
Dec 10, 2025
370.72
376.81
365.02
375.73
371.83
48,600
Dec 9, 2025
383.08
384.99
381.35
383.25
379.27
48,300
Dec 8, 2025
368.28
376.58
367.05
375.20
371.31
121,200
Dec 5, 2025
362.79
362.79
355.88
356.00
352.31
54,900
Dec 4, 2025
356.04
359.47
355.17
357.16
353.45
54,100
Dec 3, 2025
354.53
358.12
352.79
356.60
352.90
66,300
Dec 2, 2025
340.00
350.40
339.39
347.91
344.30
69,000
Dec 1, 2025
335.87
341.61
335.03
336.32
332.83
70,800
Nov 28, 2025
347.64
349.14
335.10
339.44
335.92
356,100
Nov 26, 2025
345.06
350.00
343.50
344.99
341.42
59,400
Nov 25, 2025
338.64
341.77
332.53
340.71
337.18
96,900
Nov 24, 2025
335.98
339.52
313.23
325.01
321.64
242,200
Nov 21, 2025
356.76
356.76
345.12
346.42
342.83
115,100
Nov 20, 2025
384.35
386.71
371.71
373.14
369.27
82,800
Nov 19, 2025
373.09
382.92
366.19
372.06
368.20
87,000
Nov 18, 2025
404.80
408.23
397.00
400.20
396.05
58,900
Nov 17, 2025
403.50
404.15
397.02
398.02
393.89
48,800
Nov 14, 2025
392.80
402.42
391.05
398.49
394.36
40,400
Nov 13, 2025
409.93
413.80
405.95
406.23
402.02
27,700
Nov 12, 2025
400.66
406.38
398.62
405.93
401.72
25,000
Nov 11, 2025
400.14
404.00
400.04
401.49
397.32
19,700
Nov 10, 2025
412.94
414.49
411.00
413.43
409.14
38,300
Nov 7, 2025
398.80
406.43
396.70
405.00
400.80
47,400
Nov 6, 2025
395.67
398.36
384.68
394.36
390.27
53,600
Nov 5, 2025
395.00
397.00
390.20
393.00
388.92
25,900
Nov 4, 2025
395.52
399.44
395.10
397.40
393.28
41,300
Nov 3, 2025
402.58
409.99
401.45
408.85
404.61
46,600
Oct 31, 2025
395.70
396.36
391.00
392.76
388.69
43,500
