Get the Stockscreener App
408.19
6.41%
24.58
After Hours:
413.07
4.88
+1.20%
Rheinmetall AG ADR Stock (RNMBY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $411.6 | $405.5 | $6.16 | 35,815.0 | +1.80% |
| Sep 04, 2025 | $402.8 | $397.7 | $5.05 | 37,482.0 | -2.20% |
| Sep 03, 2025 | $411.7 | $407.5 | $4.12 | 33,077.0 | -0.74% |
| Sep 02, 2025 | $413.1 | $402.5 | $10.58 | 261,965.0 | +7.68% |
| Aug 29, 2025 | $400.5 | $383.6 | $16.85 | 303,803.0 | +0.09% |
| Aug 28, 2025 | $385.5 | $381.1 | $4.38 | 23,393.0 | +0.56% |
| Aug 27, 2025 | $381.2 | $377.4 | $3.77 | 20,551.0 | -0.09% |
| Aug 26, 2025 | $383.2 | $378.5 | $4.78 | 25,610.0 | -0.27% |
| Aug 25, 2025 | $387.2 | $382.2 | $5.08 | 24,411.0 | +0.93% |
| Aug 22, 2025 | $382.4 | $377.2 | $5.21 | 35,590.0 | +1.62% |
| Aug 21, 2025 | $375.5 | $371.9 | $3.56 | 24,414.0 | +2.40% |
| Aug 20, 2025 | $364.7 | $358.8 | $5.91 | 51,155.0 | +0.13% |
| Aug 19, 2025 | $367.7 | $361.4 | $6.39 | 44,390.0 | -5.89% |
| Aug 18, 2025 | $390.0 | $383.2 | $6.75 | 35,824.0 | +2.62% |
| Aug 15, 2025 | $381.0 | $373.5 | $7.46 | 25,058.0 | -1.64% |
| Aug 14, 2025 | $386.0 | $380.0 | $5.96 | 40,961.0 | +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% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $413.1 | $397.7 | $15.34 | 404,353.0 | +6.41% |
| Aug, 2025 | $414.6 | $345.0 | $69.60 | 1,362,097.0 | -2.88% |
| 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% |
27.14%
1.66%
Cap:
|
Volume (24h):