Rheinmetall AG RNMBY
168.83 USD -2.03 (-1.19%)
Regular-session close
166.42 Day range 169.37
166.21 52-week range 450.00
- YTD
- -53.81%
- 1 year
- -58.44%
RNMBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.22 | 169.37 | 166.42 | 168.96 | -1.90 | -1.11% | 11,038 |
| Nov 12, 2026 | 170.79 | 172.32 | 168.91 | 170.86 | -7.32 | -4.11% | 109,500 |
| Nov 11, 2026 | 180.64 | 180.64 | 175.58 | 178.18 | -13.77 | -7.17% | 78,900 |
| Nov 10, 2026 | 193.70 | 195.15 | 189.66 | 191.95 | +2.42 | +1.28% | 62,500 |
| Nov 9, 2026 | 186.64 | 190.70 | 185.15 | 189.53 | +8.08 | +4.45% | 90,600 |
| Nov 6, 2026 | 180.15 | 182.82 | 179.73 | 181.45 | -4.65 | -2.50% | 103,600 |
| Nov 5, 2026 | 190.94 | 191.71 | 185.80 | 186.10 | -27.30 | -12.79% | 291,300 |
| Nov 4, 2026 | 226.86 | 228.60 | 212.35 | 213.40 | -12.30 | -5.45% | 100,200 |
| Nov 3, 2026 | 224.09 | 226.46 | 223.43 | 225.70 | +2.26 | +1.01% | 42,400 |
| Nov 2, 2026 | 229.66 | 229.77 | 220.68 | 223.44 | -7.73 | -3.34% | 72,900 |
| Oct 30, 2026 | 230.92 | 233.26 | 229.40 | 231.17 | -4.30 | -1.83% | 48,600 |
| Oct 29, 2026 | 232.26 | 236.71 | 232.26 | 235.47 | +9.97 | +4.42% | 63,700 |
| Oct 28, 2026 | 226.81 | 226.99 | 224.18 | 225.50 | -2.58 | -1.13% | 35,200 |
| Oct 27, 2026 | 227.69 | 229.36 | 226.73 | 228.08 | -3.64 | -1.57% | 44,900 |
| Oct 26, 2026 | 230.71 | 232.98 | 229.40 | 231.72 | +3.54 | +1.55% | 72,900 |
| Oct 23, 2026 | 227.15 | 229.61 | 226.39 | 228.18 | -0.67 | -0.29% | 40,400 |
| Oct 22, 2026 | 229.30 | 230.89 | 226.21 | 228.85 | +0.01 | +0.00% | 40,700 |
| Oct 21, 2026 | 235.91 | 237.34 | 226.04 | 228.84 | -8.43 | -3.55% | 50,500 |
| Oct 20, 2026 | 233.13 | 239.17 | 232.68 | 237.27 | -0.61 | -0.26% | 45,800 |
| Oct 19, 2026 | 237.06 | 239.07 | 235.12 | 237.88 | -7.86 | -3.20% | 63,600 |
| Oct 16, 2026 | 246.00 | 247.20 | 243.52 | 245.74 | +14.14 | +6.11% | 125,400 |
| Oct 15, 2026 | 227.27 | 231.81 | 224.81 | 231.60 | +13.08 | +5.99% | 73,300 |
| Oct 14, 2026 | 218.78 | 220.27 | 217.36 | 218.52 | +4.72 | +2.21% | 39,600 |
| Oct 13, 2026 | 215.55 | 216.09 | 212.70 | 213.80 | -0.26 | -0.12% | 53,700 |
| Oct 12, 2026 | 215.55 | 215.61 | 213.70 | 214.06 | +4.06 | +1.93% | 48,700 |
| Oct 9, 2026 | 209.89 | 210.65 | 208.78 | 210.00 | -1.26 | -0.60% | 51,300 |
| Oct 8, 2026 | 208.73 | 211.56 | 208.35 | 211.26 | +4.06 | +1.96% | 45,500 |
| Oct 7, 2026 | 209.66 | 209.66 | 206.50 | 207.20 | -7.30 | -3.40% | 59,500 |
| Oct 6, 2026 | 214.35 | 215.26 | 212.55 | 214.50 | -5.33 | -2.42% | 51,600 |
| Oct 5, 2026 | 217.98 | 220.59 | 215.52 | 219.83 | +4.77 | +2.22% | 54,700 |
| Oct 2, 2026 | 214.83 | 217.43 | 213.31 | 215.06 | +1.60 | +0.75% | 41,100 |
| Oct 1, 2026 | 215.69 | 216.62 | 212.60 | 213.46 | -2.04 | -0.95% | 75,600 |
| Sep 30, 2026 | 217.94 | 218.09 | 215.49 | 215.50 | -2.79 | -1.28% | 41,500 |
| Sep 29, 2026 | 219.86 | 220.79 | 216.63 | 218.29 | -2.00 | -0.91% | 38,100 |
| Sep 28, 2026 | 220.61 | 223.60 | 219.14 | 220.29 | -4.27 | -1.90% | 58,700 |
| Sep 25, 2026 | 224.19 | 225.45 | 221.36 | 224.56 | -1.13 | -0.50% | 56,300 |
| Sep 24, 2026 | 226.57 | 227.32 | 224.51 | 225.69 | -7.05 | -3.03% | 76,400 |
| Sep 23, 2026 | 229.90 | 233.85 | 228.50 | 232.74 | +4.74 | +2.08% | 74,600 |
| Sep 22, 2026 | 231.31 | 231.31 | 225.39 | 228.00 | -4.71 | -2.02% | 82,000 |
| Sep 21, 2026 | 232.11 | 233.32 | 230.21 | 232.71 | +0.54 | +0.23% | 64,800 |
| Sep 18, 2026 | 234.77 | 234.77 | 230.95 | 232.17 | -1.37 | -0.59% | 51,300 |
| Sep 17, 2026 | 233.67 | 235.73 | 232.20 | 233.54 | +1.33 | +0.57% | 50,100 |
| Sep 16, 2026 | 235.75 | 236.86 | 230.24 | 232.21 | -4.80 | -2.03% | 53,300 |
| Sep 15, 2026 | 235.32 | 238.00 | 234.35 | 237.01 | +6.24 | +2.70% | 66,100 |
| Sep 14, 2026 | 230.45 | 231.51 | 228.21 | 230.77 | +1.11 | +0.48% | 50,300 |
| Sep 11, 2026 | 231.66 | 232.53 | 227.13 | 229.66 | -5.82 | -2.47% | 58,600 |
| Sep 10, 2026 | 234.04 | 237.74 | 233.87 | 235.48 | +1.45 | +0.62% | 49,600 |
| Sep 9, 2026 | 234.71 | 236.05 | 233.25 | 234.03 | -9.18 | -3.77% | 75,600 |
| Sep 8, 2026 | 244.33 | 245.78 | 242.78 | 243.21 | +3.14 | +1.31% | 49,500 |
| Sep 4, 2026 | 240.84 | 242.90 | 238.71 | 240.07 | -8.90 | -3.57% | 37,500 |
| Sep 3, 2026 | 249.37 | 249.67 | 247.49 | 248.97 | -4.13 | -1.63% | 38,900 |
| Sep 2, 2026 | 253.32 | 254.84 | 252.01 | 253.10 | +4.22 | +1.70% | 48,500 |
| Sep 1, 2026 | 252.31 | 253.57 | 248.27 | 248.88 | -9.36 | -3.62% | 54,100 |
| Aug 31, 2026 | 262.03 | 262.54 | 257.24 | 258.24 | -9.10 | -3.40% | 45,100 |
| Aug 28, 2026 | 270.39 | 270.67 | 266.30 | 267.34 | -7.57 | -2.75% | 33,900 |
| Aug 27, 2026 | 273.23 | 275.00 | 271.25 | 274.91 | +8.76 | +3.29% | 37,200 |
| Aug 26, 2026 | 265.76 | 267.56 | 264.76 | 266.15 | +5.09 | +1.95% | 36,900 |
| Aug 25, 2026 | 262.14 | 262.17 | 259.15 | 261.06 | -1.13 | -0.43% | 45,200 |
| Aug 24, 2026 | 264.88 | 265.28 | 260.07 | 262.19 | -7.81 | -2.89% | 69,600 |
| Aug 21, 2026 | 268.86 | 270.51 | 267.38 | 270.00 | -1.96 | -0.72% | 41,300 |
| Aug 20, 2026 | 273.02 | 275.09 | 269.29 | 271.96 | -2.82 | -1.03% | 46,500 |
| Aug 19, 2026 | 276.69 | 277.05 | 273.09 | 274.78 | -5.92 | -2.11% | 44,200 |
| Aug 18, 2026 | 280.99 | 283.43 | 278.20 | 280.70 | -0.11 | -0.04% | 68,300 |
| Aug 17, 2026 | 283.23 | 285.57 | 280.44 | 280.81 | +2.69 | +0.97% | 52,600 |
| Aug 14, 2026 | 277.27 | 279.30 | 276.02 | 278.12 | +7.71 | +2.85% | 58,400 |
65 days, newest first. Daily bars as drawn on the RNMBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.