RNMBY | Rheinmetll Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Rheinmetll Unsp ADR (RNMBY)

OTC

$170.86-$7.32 (-4.11%)

Price as of Nov 12, 2026

N/A
Market Cap
-57.51%
1-Year Change
Aerospace & Defense
Industry

1 Month
-20.18%

Low Price$170.86

High Price$245.74
3 Months
-36.71%

Low Price$170.86

High Price$280.81
1 Year
-57.51%

Low Price$170.86

High Price$440.86

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	170.79	172.33	168.92	170.86	-4.11%	109,531
11/11/2026	180.64	180.64	175.58	178.18	-7.17%	78,939
11/10/2026	193.70	195.15	189.66	191.95	+1.28%	62,522
11/09/2026	186.64	190.70	185.15	189.53	+4.45%	90,556
11/06/2026	180.15	182.82	179.73	181.45	-2.50%	103,605
11/05/2026	190.94	191.71	185.80	186.10	-12.79%	291,110
11/04/2026	226.86	228.61	212.35	213.40	-5.45%	100,248
11/03/2026	224.09	226.46	223.43	225.70	+1.01%	42,405
11/02/2026	229.66	229.77	220.69	223.44	-3.34%	72,864
10/30/2026	230.92	233.26	229.40	231.17	-1.83%	48,559
10/29/2026	232.26	236.71	232.26	235.47	+4.42%	63,683
10/28/2026	226.81	226.99	224.18	225.50	-1.13%	35,150
10/27/2026	227.69	229.36	226.73	228.08	-1.57%	44,932
10/26/2026	230.71	232.98	229.40	231.72	+1.55%	72,914
10/23/2026	227.15	229.61	226.39	228.18	-0.29%	40,373
10/22/2026	229.30	230.89	226.22	228.85	+0.004%	40,689
10/21/2026	235.92	237.34	226.04	228.84	-3.55%	50,535
10/20/2026	233.13	239.17	232.68	237.27	-0.26%	45,788
10/19/2026	237.06	239.07	235.12	237.88	-3.20%	63,618
10/16/2026	246.00	247.20	243.52	245.74	+6.11%	125,411
10/15/2026	227.27	231.81	224.81	231.60	+5.99%	73,347
10/14/2026	218.78	220.27	217.36	218.52	+2.21%	39,571
10/13/2026	215.55	216.09	212.70	213.80	-0.12%	53,686
10/12/2026	215.55	215.61	213.70	214.06	+1.93%	48,683
10/09/2026	209.89	210.65	208.78	210.00	-0.60%	51,265
10/08/2026	208.73	211.56	208.35	211.26	+1.96%	45,463
10/07/2026	209.66	209.66	206.50	207.20	-3.40%	59,535
10/06/2026	214.35	215.26	212.55	214.50	-2.42%	51,560
10/05/2026	217.98	220.59	215.52	219.83	+2.22%	54,661
10/02/2026	214.83	217.44	213.31	215.06	+0.75%	41,090
10/01/2026	215.69	216.62	212.60	213.46	-0.95%	75,579
09/30/2026	217.94	218.09	215.49	215.50	-1.28%	41,538
09/29/2026	219.86	220.79	216.63	218.29	-0.91%	38,060
09/28/2026	220.61	223.60	219.14	220.29	-1.90%	58,727
09/25/2026	224.19	225.45	221.36	224.56	-0.50%	56,251
09/24/2026	226.57	227.32	224.51	225.69	-3.03%	76,408
09/23/2026	229.90	233.85	228.50	232.74	+2.08%	74,608
09/22/2026	231.31	231.31	225.39	228.00	-2.02%	82,007
09/21/2026	232.11	233.32	230.21	232.71	+0.23%	64,836
09/18/2026	234.77	234.77	230.95	232.17	-0.59%	51,311
09/17/2026	233.67	235.73	232.20	233.54	+0.57%	50,133
09/16/2026	235.75	236.86	230.24	232.21	-2.03%	53,269
09/15/2026	235.33	238.00	234.35	237.01	+2.70%	66,129
09/14/2026	230.45	231.51	228.21	230.77	+0.48%	50,261
09/11/2026	231.66	232.53	227.13	229.66	-2.47%	58,628
09/10/2026	234.04	237.74	233.87	235.48	+0.62%	49,635
09/09/2026	234.71	236.06	233.25	234.03	-3.77%	75,030
09/08/2026	244.33	245.78	242.78	243.21	+1.31%	49,541
09/04/2026	240.84	242.90	238.71	240.07	-3.57%	37,521
09/03/2026	249.37	249.67	247.49	248.97	-1.63%	38,898
09/02/2026	253.32	254.84	252.01	253.10	+1.70%	48,547
09/01/2026	252.31	253.57	248.27	248.88	-3.62%	54,071
08/31/2026	262.03	262.54	257.24	258.24	-3.40%	45,067
08/28/2026	270.39	270.67	266.30	267.34	-2.75%	33,872
08/27/2026	273.23	275.00	271.25	274.91	+3.29%	37,200
08/26/2026	265.76	267.56	264.76	266.15	+1.95%	36,919
08/25/2026	262.14	262.17	259.15	261.06	-0.43%	45,177
08/24/2026	264.88	265.28	260.07	262.19	-2.89%	69,649
08/21/2026	268.86	270.51	267.38	270.00	-0.72%	41,304
08/20/2026	273.02	275.09	269.29	271.96	-1.03%	46,497
08/19/2026	276.69	277.05	273.09	274.78	-2.11%	44,188
08/18/2026	280.99	283.43	278.20	280.70	-0.04%	68,308
08/17/2026	283.23	285.57	280.44	280.81	+0.97%	52,547
08/14/2026	277.27	279.30	276.02	278.12	+2.85%	58,430
08/13/2026	270.55	270.68	266.75	270.41	+0.17%	28,896
08/12/2026	273.55	274.03	268.32	269.95	+2.64%	36,759
08/11/2026	264.40	265.36	260.60	263.00	-0.27%	31,549
08/10/2026	262.18	265.45	262.01	263.70	-0.46%	36,661
08/07/2026	267.09	267.33	261.00	264.93	-0.36%	31,881
08/06/2026	259.84	267.44	259.00	265.90	-5.04%	95,810
08/05/2026	283.65	284.60	276.49	280.00	+0.47%	73,930
08/04/2026	277.71	279.49	274.76	278.70	+2.29%	69,411
08/03/2026	270.71	274.32	269.77	272.45	+3.55%	57,130
07/31/2026	259.73	264.50	258.47	263.10	-0.98%	34,797
07/30/2026	259.35	265.79	257.69	265.71	+0.44%	61,184
07/29/2026	266.11	266.37	261.18	264.54	+6.17%	68,569
07/28/2026	246.23	249.17	244.20	249.17	+3.95%	70,055
07/27/2026	242.40	244.34	238.09	239.71	+2.06%	57,904
07/24/2026	235.81	237.46	233.54	234.87	+1.38%	54,883
07/23/2026	235.49	237.48	230.58	231.68	+0.84%	62,039
07/22/2026	231.88	232.34	229.51	229.75	+0.44%	31,101
07/21/2026	226.17	228.94	224.79	228.74	+1.89%	49,283
07/20/2026	226.01	227.53	224.25	224.50	-0.36%	78,492
07/17/2026	223.33	226.65	222.63	225.31	+3.09%	59,013
07/16/2026	222.75	222.91	218.01	218.55	-1.78%	77,262
07/15/2026	221.24	224.82	221.24	222.50	-0.08%	75,922
07/14/2026	223.56	226.41	222.40	222.67	-0.75%	71,858
07/13/2026	230.41	231.56	215.14	224.36	-1.14%	216,216
07/10/2026	224.71	228.03	223.18	226.95	-2.35%	55,377
07/09/2026	232.44	233.84	230.28	232.40	-4.32%	59,305
07/08/2026	241.10	244.48	240.90	242.90	-4.37%	60,528
07/07/2026	258.54	258.72	253.27	253.99	-2.05%	60,699
07/06/2026	254.51	259.85	253.70	259.30	+2.20%	74,342
07/02/2026	252.10	256.34	238.96	253.72	+5.93%	146,403
07/01/2026	235.58	241.01	235.27	239.52	+4.87%	60,349
06/30/2026	224.69	229.87	223.88	228.39	+2.80%	79,126
06/29/2026	219.35	223.26	219.04	222.18	+3.01%	151,534
06/26/2026	213.72	216.33	213.13	215.68	+0.76%	62,558
06/25/2026	217.78	218.00	213.13	214.05	-0.09%	105,098
06/24/2026	214.72	218.16	211.20	214.24	-19.55%	132,660