Get the Stockscreener App
376.75
1.80%
-6.135
Rheinmetall AG ADR Stock (RNMBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 15, 2025 | $376.8 | $373.5 | $3.26 | 6,116.0 | -1.60% |
| Aug 14, 2025 | $386.0 | $380.0 | $5.96 | 40,799.0 | +2.38% |
| Aug 13, 2025 | $375.2 | $368.6 | $6.62 | 35,058.0 | +2.37% |
| Aug 12, 2025 | $367.2 | $360.2 | $7.06 | 63,719.0 | +4.37% |
| Aug 11, 2025 | $362.4 | $345.0 | $17.43 | 152,870.0 | -6.90% |
| Aug 08, 2025 | $392.9 | $365.0 | $27.92 | 126,410.0 | -2.97% |
| Aug 07, 2025 | $392.7 | $381.3 | $11.42 | 91,286.0 | -6.10% |
| Aug 06, 2025 | $414.6 | $404.4 | $10.25 | 41,873.0 | +0.50% |
| Aug 05, 2025 | $411.0 | $406.9 | $4.08 | 35,515.0 | +0.67% |
| Aug 04, 2025 | $408.9 | $404.7 | $4.16 | 106,169.0 | +3.52% |
| Aug 01, 2025 | $397.8 | $389.5 | $8.22 | 54,037.0 | -0.25% |
| Jul 31, 2025 | $398.2 | $394.8 | $3.36 | 36,429.0 | +0.39% |
| Jul 30, 2025 | $399.0 | $391.0 | $8.00 | 46,864.0 | -1.86% |
| Jul 29, 2025 | $402.0 | $395.5 | $6.52 | 73,565.0 | +3.16% |
| Jul 28, 2025 | $394.9 | $387.5 | $7.39 | 91,113.0 | -4.59% |
| Jul 25, 2025 | $410.0 | $405.8 | $4.22 | 36,873.0 | -0.66% |
| Jul 24, 2025 | $413.5 | $408.2 | $5.30 | 32,325.0 | -2.36% |
| Jul 23, 2025 | $422.0 | $413.4 | $8.62 | 46,311.0 | +1.26% |
| Jul 22, 2025 | $414.8 | $404.7 | $10.11 | 36,386.0 | -1.73% |
| Jul 21, 2025 | $425.5 | $419.6 | $5.94 | 39,851.0 | -1.16% |
| Jul 18, 2025 | $432.9 | $425.0 | $7.90 | 67,108.0 | +0.10% |
| Jul 17, 2025 | $428.1 | $425.0 | $3.06 | 44,864.0 | +0.33% |
| Jul 16, 2025 | $425.9 | $418.0 | $7.86 | 41,024.0 | -0.22% |
Rheinmetall AG ADR Stock (RNMBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rheinmetall AG ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNMBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rheinmetall AG ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rheinmetall AG ADR Stock (RNMBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $414.6 | $345.0 | $69.60 | 753,852.0 | -4.61% |
| Jul, 2025 | $439.4 | $387.5 | $51.90 | 1,209,338.0 | -6.51% |
| Jun, 2025 | $439.4 | $360.0 | $79.43 | 1,707,513.0 | -0.84% |
| May, 2025 | $434.5 | $335.5 | $99.01 | 3,460,551.0 | +25.87% |
| Apr, 2025 | $342.5 | $256.8 | $85.72 | 2,412,086.0 | +18.29% |
| Mar, 2025 | $318.4 | $219.6 | $98.78 | 3,935,183.0 | +31.29% |
| Feb, 2025 | $219.1 | $142.0 | $77.02 | 1,959,941.0 | +39.63% |
| Jan, 2025 | $157.7 | $122.6 | $35.09 | 982,645.0 | +23.35% |
Rheinmetall AG ADR Stock (RNMBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $139.6 | $125.9 | $13.70 | 447,574.0 | -2.86% |
| Nov, 2024 | $131.8 | $101.3 | $30.52 | 559,196.0 | +27.59% |
| Oct, 2024 | $115.1 | $101.9 | $13.22 | 492,770.0 | -4.83% |
| Sep, 2024 | $116.7 | $106.2 | $10.48 | 422,519.0 | -9.90% |
| Aug, 2024 | $124.7 | $102.7 | $22.02 | 351,513.0 | +9.73% |
| Jul, 2024 | $112.7 | $101.7 | $11.00 | 513,081.0 | +7.65% |
| Jun, 2024 | $116.5 | $101.1 | $15.42 | 523,129.0 | -11.32% |
| May, 2024 | $118.0 | $106.8 | $11.22 | 504,308.0 | +4.30% |
| Apr, 2024 | $121.8 | $106.6 | $15.27 | 640,641.0 | -2.42% |
| Mar, 2024 | $113.1 | $90.00 | $23.08 | 453,807.0 | +21.98% |
| Feb, 2024 | $92.39 | $69.97 | $22.42 | 425,387.0 | +31.14% |
| Jan, 2024 | $73.05 | $64.56 | $8.49 | 371,207.0 | +9.97% |
Rheinmetall AG ADR Stock (RNMBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.66 | $59.85 | $4.81 | 310,454.0 | +6.50% |
| Nov, 2023 | $63.84 | $57.03 | $6.80 | 240,295.0 | +4.51% |
| Oct, 2023 | $57.72 | $48.50 | $9.22 | 373,983.0 | +11.78% |
| Sep, 2023 | $56.60 | $51.45 | $5.15 | 195,391.0 | -5.41% |
| Aug, 2023 | $59.46 | $52.25 | $7.21 | 139,871.0 | -4.03% |
| Jul, 2023 | $58.26 | $52.40 | $5.86 | 206,812.0 | +3.42% |
| Jun, 2023 | $57.12 | $50.08 | $7.04 | 289,673.0 | +8.47% |
| May, 2023 | $59.31 | $49.80 | $9.51 | 425,492.0 | -13.40% |
| Apr, 2023 | $61.36 | $55.95 | $5.41 | 409,124.0 | -1.90% |
| Mar, 2023 | $59.94 | $50.30 | $9.64 | 345,468.0 | +16.87% |
| Feb, 2023 | $54.97 | $47.30 | $7.66 | 652,420.0 | +8.90% |
| Jan, 2023 | $49.95 | $41.63 | $8.32 | 429,593.0 | +17.31% |
5.56%
5.71%
Cap:
|
Volume (24h):