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

Rheinmetall Ag ADR (OP:RNMBY)

383.95 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 346.00 354.00 335.50 347.00 102,568 +8.48(+2.51%)
Apr 30, 2025 336.00 341.12 335.10 338.52 113,303 +8.77(+2.66%)
Apr 29, 2025 324.14 331.99 323.00 329.75 61,982 +19.55(+6.30%)
Apr 28, 2025 312.28 313.99 303.38 310.20 100,684 -4.96(-1.57%)
Apr 25, 2025 314.22 317.19 314.19 315.16 35,930 +1.33(+0.42%)
Apr 24, 2025 308.88 315.21 307.67 313.83 41,585 +4.00(+1.29%)
Apr 23, 2025 307.20 314.81 300.39 309.83 119,479 -17.35(-5.30%)
Apr 22, 2025 325.38 329.72 324.35 327.18 71,058 -4.91(-1.48%)
Apr 21, 2025 338.00 342.52 330.17 332.09 54,573 -2.08(-0.62%)
Apr 17, 2025 331.49 334.86 330.01 334.17 77,066 -2.74(-0.81%)
Apr 16, 2025 333.90 337.80 333.29 336.91 98,719 -0.09(-0.03%)
Apr 15, 2025 334.69 338.66 334.68 337.00 96,538 +10.12(+3.10%)
Apr 14, 2025 321.07 327.32 320.23 326.88 110,496 +15.86(+5.10%)
Apr 11, 2025 310.37 312.51 307.06 311.02 131,342 +5.08(+1.66%)
Apr 10, 2025 294.90 308.99 293.52 305.94 141,592 +8.22(+2.76%)
Apr 09, 2025 288.08 298.60 285.47 297.72 166,224 +20.72(+7.48%)
Apr 08, 2025 289.50 289.97 275.92 277.00 240,790 +0.54(+0.20%)
Apr 07, 2025 271.86 283.62 267.00 276.46 269,083 +17.96(+6.95%)
Apr 04, 2025 288.56 290.18 256.80 258.50 204,492 -36.99(-12.52%)
Apr 03, 2025 298.03 301.25 295.00 295.49 115,778 +13.49(+4.78%)
Apr 02, 2025 281.93 284.61 281.00 282.00 76,071 -9.70(-3.33%)
Apr 01, 2025 291.21 292.91 289.98 291.70 85,975 +5.53(+1.93%)
Mar 31, 2025 281.28 286.19 279.56 286.17 77,885 +3.69(+1.31%)
Mar 28, 2025 285.27 285.59 276.40 282.48 75,645 -9.09(-3.12%)
Mar 27, 2025 290.14 293.42 289.51 291.57 55,670 +2.39(+0.83%)
Mar 26, 2025 290.38 295.35 289.18 289.18 84,306 +3.64(+1.27%)
Mar 25, 2025 283.62 285.94 282.60 285.54 85,118 -0.06(-0.02%)
Mar 24, 2025 288.12 288.93 283.26 285.60 93,256 -1.05(-0.37%)
Mar 21, 2025 279.69 287.45 277.73 286.65 142,972 +6.15(+2.19%)
Mar 20, 2025 286.76 291.23 275.73 280.50 237,392 -19.98(-6.65%)
Mar 19, 2025 301.42 303.43 294.97 300.48 281,861 -17.69(-5.56%)
Mar 18, 2025 308.01 318.37 303.48 318.18 274,718 +17.18(+5.71%)
Mar 17, 2025 299.52 304.33 297.00 301.00 232,757 +2.30(+0.77%)
Mar 14, 2025 298.50 301.22 289.98 298.70 242,537 +13.40(+4.70%)
Mar 13, 2025 275.55 285.67 274.01 285.30 207,311 +5.98(+2.14%)
Mar 12, 2025 270.16 279.86 267.43 279.32 192,810 +25.16(+9.90%)
Mar 11, 2025 253.43 255.10 238.96 254.16 131,052 +11.69(+4.82%)
Mar 10, 2025 242.03 246.05 234.37 242.47 159,857 +1.09(+0.45%)
Mar 07, 2025 249.72 253.43 219.59 241.39 323,308 -17.32(-6.69%)
Mar 06, 2025 256.81 261.90 256.36 258.71 165,730 +1.11(+0.43%)
Mar 05, 2025 252.36 259.41 251.26 257.60 190,713 +5.60(+2.22%)
Mar 04, 2025 234.48 257.86 230.90 252.00 434,286 +2.84(+1.14%)
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.