Skip to main content

Rheinmetall Ag ADR (OP:RNMBY)

407.68 -14.81 (-3.51%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.