OTC Markets OTCPK - Delayed Quote USD

Rheinmetall AG (RNMBF)

Compare
670.62
0.00
(0.00%)
As of January 14 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025669.05669.05669.05670.63670.632
Jan 13, 2025656.86656.86651.88651.88651.883
Jan 10, 2025682.62682.62665.56667.94667.9432
Jan 8, 2025664.01668.49659.03665.00665.00161
Jan 7, 2025625.00645.00624.50624.50624.50120
Jan 6, 2025633.22636.05611.00611.00611.0099
Jan 3, 2025620.84643.15614.40632.51632.51250
Jan 2, 2025626.00630.83613.45619.57619.5750
Dec 31, 2024644.50644.50630.73643.00643.0012
Dec 30, 2024626.50645.00625.00645.00645.00138
Dec 27, 2024645.00645.00645.00645.00645.0035
Dec 26, 2024652.00654.75645.00654.75654.75120
Dec 24, 2024657.60657.60652.80652.80652.803
Dec 23, 2024652.00652.00637.15637.15637.15108
Dec 20, 2024643.50643.50643.50643.50643.5058
Dec 19, 2024652.00652.00642.72643.10643.1020
Dec 18, 2024644.24660.63628.80628.80628.8040
Dec 17, 2024650.00650.00628.93643.22643.22958
Dec 16, 2024645.40669.06645.40656.75656.75322
Dec 13, 2024636.32650.60636.32650.60650.6024
Dec 12, 2024654.49675.07650.00650.00650.00119
Dec 11, 2024639.98653.25639.98652.80652.8084
Dec 10, 2024643.36645.00634.98636.00636.0022
Dec 9, 2024662.35662.35643.35643.35643.351,756
Dec 6, 2024682.90702.49682.00698.98698.98694
Dec 5, 2024696.85711.90696.85711.40711.4087
Dec 4, 2024680.00694.55673.00694.55694.5545
Dec 3, 2024673.00673.00661.50661.50661.5073
Dec 2, 2024664.00673.95654.59659.00659.00101
Nov 29, 2024663.08663.08663.08663.08663.081
Nov 27, 2024652.80652.80649.44649.95649.9560
Nov 26, 2024656.85657.34636.00636.00636.0084
Nov 25, 2024641.00653.27636.50647.00647.00841
Nov 22, 2024650.25651.00639.97650.00650.00297
Nov 21, 2024612.50612.50612.50612.50612.50-
Nov 20, 2024640.00640.00612.25612.50612.50121
Nov 19, 2024643.42650.85623.00623.00623.00129
Nov 18, 2024615.50620.00615.50618.00618.0068
Nov 15, 2024606.29610.00597.50600.00600.0033
Nov 14, 2024589.67600.35585.00587.37587.371,440
Nov 13, 2024612.76612.76589.50604.00604.00154
Nov 12, 2024619.03619.03598.42611.04611.04258
Nov 11, 2024612.00612.00586.40590.35590.35372
Nov 8, 2024588.67590.00588.67590.00590.009
Nov 7, 2024582.35595.52582.35587.00587.0073
Nov 6, 2024511.69534.93511.69531.93531.93613
Nov 5, 2024506.73506.73506.73506.73506.7333
Nov 4, 2024510.34524.54502.30502.80502.80165
Nov 1, 2024518.60518.60509.75509.75509.755
Oct 31, 2024515.00525.61509.52525.61525.6143
Oct 30, 2024515.80515.80515.80515.80515.80-
Oct 29, 2024529.72529.72515.80515.80515.8022
Oct 28, 2024541.90541.90541.89541.89541.89463
Oct 25, 2024544.72544.72544.72544.72544.725
Oct 24, 2024544.06557.65532.75557.65557.65403
Oct 23, 2024516.00516.00516.00516.00516.0045
Oct 22, 2024529.81529.81529.00529.00529.00135
Oct 21, 2024519.25540.22519.25530.84530.8433
Oct 18, 2024521.01536.00521.01536.00536.001,047
Oct 17, 2024515.00522.64515.00522.64522.6414
Oct 16, 2024526.72526.72518.92518.92518.921,066
Oct 15, 2024535.00548.05524.03524.03524.0340
Oct 14, 2024512.86527.36512.86527.36527.3649
Oct 11, 2024511.55532.05511.55526.00526.00183
Oct 10, 2024520.00552.12520.00535.89535.89163
Oct 9, 2024541.00554.85537.23554.85554.8560
Oct 8, 2024550.85550.85550.85550.85550.853
Oct 7, 2024570.00570.00570.00570.00570.00-
Oct 4, 2024570.00570.00570.00570.00570.0010
Oct 3, 2024562.45570.00562.45570.00570.0083
Oct 2, 2024562.26562.26562.26562.26562.26-
Oct 1, 2024545.00562.26545.00562.26562.2631
Sep 30, 2024533.65545.00531.66545.00545.0063
Sep 27, 2024527.75527.75527.75527.75527.7549
Sep 26, 2024540.35540.35538.00538.00538.0045
Sep 25, 2024558.52558.52540.00540.00540.006
Sep 24, 2024539.65539.65539.65539.65539.651
Sep 23, 2024542.22547.44530.94537.63537.6320
Sep 20, 2024549.81554.50535.60535.60535.6028
Sep 19, 2024537.48564.00537.48564.00564.009
Sep 18, 2024541.81545.00532.30532.30532.3046
Sep 17, 2024550.00555.00531.15554.12554.12247
Sep 16, 2024575.00581.00575.00581.00581.0050
Sep 13, 2024575.00575.00575.00575.00575.006
Sep 12, 2024555.46555.46555.46555.46555.468
Sep 11, 2024552.36558.72552.36558.72558.7213
Sep 10, 2024560.70567.15560.70567.15567.15140
Sep 9, 2024560.00569.00560.00569.00569.0014
Sep 6, 2024560.57574.28560.00560.41560.4137
Sep 5, 2024579.95579.95560.50560.50560.5055
Sep 4, 2024589.00589.00589.00589.00589.00-
Sep 3, 2024567.37589.00562.90589.00589.0048
Aug 30, 2024600.00607.00600.00600.28600.2832
Aug 29, 2024609.21621.35591.40591.40591.4027
Aug 28, 2024599.00604.72589.45589.45589.45157
Aug 27, 2024599.00599.00585.50590.60590.603,467
Aug 26, 2024596.60596.60590.25590.25590.2556
Aug 23, 2024598.65598.65598.65598.65598.651
Aug 22, 2024599.00599.00599.00599.00599.002
Aug 21, 2024582.40599.95582.40599.50599.50134
Aug 20, 2024597.01600.00580.10590.05590.05197
Aug 19, 2024619.40619.40609.71616.00616.0034
Aug 16, 2024617.00633.00616.27633.00633.0083
Aug 15, 2024618.26632.45601.55617.00617.00126
Aug 14, 2024617.10619.97610.00613.71613.7199
Aug 13, 2024604.85605.00582.34598.00598.00690
Aug 12, 2024600.00612.15592.00596.26596.26286
Aug 9, 2024574.10592.00574.10589.90589.9050
Aug 8, 2024544.63559.53543.53552.00552.00110
Aug 7, 2024545.50545.50529.60537.23537.23161
Aug 6, 2024536.76546.18536.02546.00546.0090
Aug 5, 2024496.04535.00496.04526.10526.10322
Aug 2, 2024520.00520.00520.00520.00520.006
Aug 1, 2024526.30526.30526.30526.30526.301
Jul 31, 2024545.00545.00542.56542.56542.5624
Jul 30, 2024539.98539.98527.56527.56527.5621
Jul 29, 2024536.69543.73524.05524.05524.0530
Jul 26, 2024535.00547.91513.87531.75531.7514
Jul 25, 2024511.83533.25511.83533.25533.2531
Jul 24, 2024551.00556.27530.00535.83535.83480
Jul 23, 2024521.91550.30521.00550.30550.30119
Jul 22, 2024537.01538.46526.12538.46538.4616
Jul 19, 2024533.90533.90533.49533.90533.9090
Jul 18, 2024540.00540.00536.62539.80539.80120
Jul 17, 2024536.35540.50529.50540.50540.50122
Jul 16, 2024553.00553.00553.00553.00553.0016
Jul 15, 2024560.00562.82560.00560.00560.0019
Jul 12, 2024550.00560.00550.00560.00560.0044
Jul 11, 2024550.90550.90550.90550.90550.90102
Jul 10, 2024541.95541.95541.95541.95541.951
Jul 9, 2024546.00552.87535.67540.00540.00374
Jul 8, 2024541.99546.96540.70545.00545.0070
Jul 5, 2024558.25558.25531.00538.75538.7541
Jul 3, 2024545.01558.25530.80558.25558.2546
Jul 2, 2024516.30516.30516.00516.17516.1712
Jul 1, 2024523.00523.00520.03520.03520.0366
Jun 28, 2024510.50512.50505.00505.00505.00112
Jun 27, 2024518.25524.30500.00510.00510.00127
Jun 26, 2024521.39527.39521.39527.39527.3912
Jun 25, 2024527.28536.23527.28536.23536.235
Jun 24, 2024544.02544.02528.20538.16538.16178
Jun 21, 2024539.76544.90523.01530.34530.3493
Jun 20, 2024527.00555.01527.00554.51554.5179
Jun 18, 2024535.46541.25525.50525.97525.97455
Jun 17, 2024514.21527.50510.00527.50527.50127
Jun 14, 2024523.74529.25507.28507.28507.2872
Jun 13, 2024559.24559.24543.95550.68550.68241
Jun 12, 2024556.65568.00549.69566.00566.00168
Jun 11, 2024562.00562.00553.00560.72560.7226
Jun 10, 2024575.80575.80564.01564.01564.0145
Jun 7, 2024572.80580.00572.80580.00580.0026
Jun 6, 2024566.59566.59566.59566.59566.59-
Jun 5, 2024572.50581.32566.59566.59566.5967
Jun 4, 2024578.22578.22573.60574.00574.0080
Jun 3, 2024576.74585.00576.74585.00585.0090
May 31, 2024579.84581.35570.00570.00570.0047
May 30, 2024564.59565.00558.50565.00565.0016
May 29, 2024564.44568.03555.00556.97556.97186
May 28, 2024580.00589.24565.70589.24589.24228
May 24, 2024576.00578.00576.00578.00578.0018
May 23, 2024576.00589.93570.06576.00576.0065
May 22, 2024572.88572.88566.00567.43567.4338
May 21, 2024573.00573.00568.25568.25568.257
May 20, 2024572.71585.00572.71573.11573.11118
May 17, 2024563.00563.00556.91560.00560.00582
May 16, 2024561.14561.14560.00560.00560.0027
May 15, 2024 5.70 Dividend
May 15, 2024565.35566.78560.00560.00560.00104
May 14, 2024569.53572.54560.00560.00554.30137
May 13, 2024572.36572.36572.36572.36566.53-
May 10, 2024585.15585.15572.36572.36566.5322
May 9, 2024590.95590.95584.57584.57578.6261
May 8, 2024574.96575.81574.08574.79568.9432
May 7, 2024577.00592.93577.00581.49575.5719
May 6, 2024577.16590.41577.16590.41584.40353
May 3, 2024584.65584.65559.89580.00574.10140
May 2, 2024532.04557.00532.04550.00544.40105
May 1, 2024568.75568.75545.00551.00545.3988
Apr 30, 2024560.00560.00546.15553.00547.3721
Apr 29, 2024565.00570.00559.00568.00562.2282
Apr 26, 2024544.05565.68543.00550.38544.7813
Apr 25, 2024532.00543.50532.00543.50537.97100
Apr 24, 2024560.48569.34560.48569.34563.545
Apr 23, 2024560.99569.21539.46539.46533.97117
Apr 22, 2024531.10549.98531.10549.98544.38136
Apr 19, 2024534.60545.20530.95530.95525.5540
Apr 18, 2024538.70551.76530.85530.85525.45187
Apr 17, 2024560.15576.26552.80568.00562.22407
Apr 16, 2024580.00583.13568.58582.41576.48113
Apr 15, 2024590.00594.75585.45589.75583.75158
Apr 12, 2024578.65586.00572.80578.74572.8516
Apr 11, 2024566.00575.00566.00570.00564.20427
Apr 10, 2024566.64571.55558.00569.04563.2582
Apr 9, 2024572.64573.68559.71571.25565.44411
Apr 8, 2024596.41613.60596.41612.50606.27399
Apr 5, 2024585.13587.20579.50582.63576.6989
Apr 4, 2024584.25584.25580.59581.80575.883,274
Apr 3, 2024570.00583.00570.00579.50573.60169
Apr 2, 2024571.94571.94560.00567.40561.62151
Apr 1, 2024572.00576.75563.00572.00566.18310
Mar 28, 2024565.11569.00560.20568.00562.2274
Mar 27, 2024574.87574.87548.18548.18542.602,227
Mar 26, 2024565.00570.46560.99562.50556.77188
Mar 25, 2024553.29556.00542.00556.00550.34266
Mar 22, 2024551.22554.29539.00543.95538.41388
Mar 21, 2024537.00539.00531.85539.00533.5153
Mar 20, 2024515.23517.96508.91510.91505.71489
Mar 19, 2024530.06530.06523.00523.00517.68331
Mar 18, 2024514.40540.58509.60517.80512.53440
Mar 15, 2024494.80506.80492.50503.45498.33332
Mar 14, 2024486.00486.00481.10485.00480.0630
Mar 13, 2024456.00456.00456.00456.00451.36-
Mar 12, 2024457.23457.23454.65456.00451.36291
Mar 11, 2024456.00456.00449.93450.45445.86158
Mar 8, 2024462.13468.50461.00463.25458.53335
Mar 7, 2024480.00481.00478.00478.00473.13289
Mar 6, 2024471.50473.00471.00473.00468.1928
Mar 5, 2024470.00470.00470.00470.00465.229
Mar 4, 2024469.36470.00458.70470.00465.22156
Mar 1, 2024470.35476.22460.00474.23469.40267
Feb 29, 2024463.00463.30463.00463.30458.58542
Feb 28, 2024457.54457.54453.75453.75449.13131
Feb 27, 2024455.26459.50447.00458.50453.83110
Feb 26, 2024448.01466.30448.01466.30461.55355
Feb 23, 2024443.47451.00443.00451.00446.4197
Feb 22, 2024442.00442.24437.83442.24437.7416
Feb 21, 2024434.30435.50424.00430.00425.6233
Feb 20, 2024441.00441.69434.42439.00434.53596
Feb 16, 2024422.31425.00419.75419.75415.48566
Feb 15, 2024408.75413.50406.00409.00404.84127
Feb 14, 2024401.65401.65390.23390.23386.26184
Feb 13, 2024381.50396.85381.50389.92385.96907
Feb 12, 2024379.00385.50379.00385.50381.58219
Feb 9, 2024357.50366.70357.50363.25359.55216
Feb 8, 2024360.00360.00360.00360.00356.343
Feb 7, 2024362.90366.50362.90366.50362.7732
Feb 6, 2024362.10365.50362.10365.50361.7846
Feb 5, 2024347.23358.50347.23358.50354.8519
Feb 2, 2024358.50361.00356.71358.13354.4827
Feb 1, 2024358.65362.50358.25358.25354.60335
Jan 31, 2024346.11346.11346.11346.11342.5984
Jan 30, 2024348.50358.50348.50357.00353.3720
Jan 29, 2024352.34359.00352.34352.50348.9146
Jan 26, 2024351.50351.50341.00345.00341.49128
Jan 25, 2024362.90362.90353.50354.10350.50398
Jan 24, 2024361.75365.00361.75365.00361.283
Jan 23, 2024353.88356.98352.76353.20349.6066
Jan 22, 2024369.33369.33365.00365.00361.2821
Jan 19, 2024367.50367.50363.75365.00361.28264
Jan 18, 2024366.00369.50366.00369.50365.74408
Jan 17, 2024356.00356.00353.21356.00352.3817
Jan 16, 2024350.00355.50350.00355.50351.88223

Related Tickers

SAABF Saab AB (publ)
20.68
0.00%
 
KOZ.F Kongsberg Gruppen ASA
105.90
+1.24%
 
THLLY Thales S.A.
29.84
-0.30%
 
MTUAF MTU Aero Engines AG
329.15
+0.66%
 
RRU.DU Rolls-Royce Holdings PLC
6.69
+0.69%
 
DUAVF Dassault Aviation société anonyme
214.52
0.00%
 
NSKFF Kongsberg Gruppen ASA
108.56
0.00%
 
SAABY Saab AB (publ)
10.31
-0.67%
 
KBGGY Kongsberg Gruppen ASA
55.33
0.00%
 
AIR.F Airbus SE
156.06
-0.22%