Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,811.00
-68.50 (-3.64%)
Last updated: Jan 22, 2026, 2:38 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,906.00 | 1,912.50 | 1,841.50 | 1,879.50 | 1,879.50 | -1.39% | 2,403 |
| Jan 20, 2026 | 1,925.00 | 1,925.00 | 1,873.00 | 1,906.00 | 1,906.00 | -0.83% | 2,287 |
| Jan 19, 2026 | 1,928.50 | 1,965.00 | 1,920.00 | 1,922.00 | 1,922.00 | 0.89% | 3,940 |
| Jan 16, 2026 | 1,909.00 | 1,934.50 | 1,901.50 | 1,905.00 | 1,905.00 | -0.26% | 1,225 |
| Jan 15, 2026 | 1,909.50 | 1,919.50 | 1,879.00 | 1,910.00 | 1,910.00 | 1.00% | 1,346 |
| Jan 14, 2026 | 1,898.00 | 1,905.00 | 1,855.00 | 1,891.00 | 1,891.00 | -0.73% | 2,259 |
| Jan 13, 2026 | 1,893.50 | 1,905.00 | 1,882.00 | 1,905.00 | 1,905.00 | 0.79% | 1,650 |
| Jan 12, 2026 | 1,914.00 | 1,934.50 | 1,877.50 | 1,890.00 | 1,890.00 | -0.34% | 3,226 |
| Jan 9, 2026 | 1,847.00 | 1,899.00 | 1,844.00 | 1,896.50 | 1,896.50 | 2.29% | 3,487 |
| Jan 8, 2026 | 1,845.00 | 1,899.00 | 1,821.00 | 1,854.00 | 1,854.00 | 2.09% | 5,555 |
| Jan 7, 2026 | 1,751.50 | 1,819.50 | 1,726.00 | 1,816.00 | 1,816.00 | 4.34% | 5,682 |
| Jan 6, 2026 | 1,762.00 | 1,790.00 | 1,727.00 | 1,740.50 | 1,740.50 | -0.60% | 5,256 |
| Jan 5, 2026 | 1,652.00 | 1,751.00 | 1,651.00 | 1,751.00 | 1,751.00 | 9.78% | 8,919 |
| Jan 2, 2026 | 1,565.50 | 1,598.00 | 1,559.50 | 1,595.00 | 1,595.00 | 2.57% | 1,469 |
| Dec 30, 2025 | 1,541.50 | 1,560.00 | 1,539.50 | 1,555.00 | 1,555.00 | 2.00% | 887 |
| Dec 29, 2025 | 1,525.00 | 1,528.50 | 1,491.00 | 1,524.50 | 1,524.50 | -1.26% | 2,515 |
| Dec 23, 2025 | 1,550.00 | 1,555.50 | 1,524.00 | 1,544.00 | 1,544.00 | -0.39% | 1,076 |
| Dec 22, 2025 | 1,551.50 | 1,561.50 | 1,539.00 | 1,550.00 | 1,550.00 | - | 1,040 |
| Dec 19, 2025 | 1,566.00 | 1,566.00 | 1,537.50 | 1,550.00 | 1,550.00 | - | 1,492 |
| Dec 18, 2025 | 1,538.50 | 1,550.00 | 1,512.00 | 1,550.00 | 1,550.00 | 1.44% | 2,057 |
| Dec 17, 2025 | 1,512.00 | 1,548.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.97% | 1,479 |
| Dec 16, 2025 | 1,560.50 | 1,560.50 | 1,476.50 | 1,498.50 | 1,498.50 | -5.75% | 3,742 |
| Dec 15, 2025 | 1,598.50 | 1,598.50 | 1,560.00 | 1,590.00 | 1,590.00 | -1.30% | 3,079 |
| Dec 12, 2025 | 1,609.50 | 1,636.00 | 1,608.50 | 1,611.00 | 1,611.00 | 0.06% | 1,905 |
| Dec 11, 2025 | 1,621.00 | 1,640.50 | 1,596.50 | 1,610.00 | 1,610.00 | - | 3,704 |
| Dec 10, 2025 | 1,640.00 | 1,640.00 | 1,569.50 | 1,610.00 | 1,610.00 | -2.78% | 3,055 |
| Dec 9, 2025 | 1,621.00 | 1,660.50 | 1,612.50 | 1,656.00 | 1,656.00 | 4.41% | 3,703 |
| Dec 8, 2025 | 1,550.00 | 1,593.50 | 1,541.50 | 1,586.00 | 1,586.00 | 3.32% | 3,527 |
| Dec 5, 2025 | 1,540.00 | 1,559.50 | 1,513.00 | 1,535.00 | 1,535.00 | -0.32% | 1,802 |
| Dec 4, 2025 | 1,530.00 | 1,540.00 | 1,511.50 | 1,540.00 | 1,540.00 | 2.19% | 1,341 |
| Dec 3, 2025 | 1,543.00 | 1,543.00 | 1,505.00 | 1,507.00 | 1,507.00 | 1.24% | 1,736 |
| Dec 2, 2025 | 1,445.00 | 1,509.00 | 1,432.00 | 1,488.50 | 1,488.50 | 3.01% | 3,448 |
| Dec 1, 2025 | 1,449.50 | 1,466.50 | 1,412.00 | 1,445.00 | 1,445.00 | -3.22% | 4,379 |
| Nov 28, 2025 | 1,521.50 | 1,524.50 | 1,474.50 | 1,493.00 | 1,493.00 | -1.32% | 2,623 |
| Nov 27, 2025 | 1,508.00 | 1,535.00 | 1,490.00 | 1,513.00 | 1,513.00 | 1.07% | 2,554 |
| Nov 26, 2025 | 1,500.00 | 1,519.50 | 1,475.50 | 1,497.00 | 1,497.00 | 2.43% | 2,339 |
| Nov 25, 2025 | 1,453.50 | 1,485.00 | 1,439.00 | 1,461.50 | 1,461.50 | 0.38% | 5,430 |
| Nov 24, 2025 | 1,463.50 | 1,490.50 | 1,411.50 | 1,456.00 | 1,456.00 | -4.18% | 5,493 |
| Nov 21, 2025 | 1,600.00 | 1,622.00 | 1,514.00 | 1,519.50 | 1,519.50 | -6.89% | 6,943 |
| Nov 20, 2025 | 1,635.50 | 1,688.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1.78% | 2,705 |
| Nov 19, 2025 | 1,727.00 | 1,729.50 | 1,588.50 | 1,603.50 | 1,603.50 | -6.58% | 8,465 |
| Nov 18, 2025 | 1,703.00 | 1,802.00 | 1,700.50 | 1,716.50 | 1,716.50 | -0.32% | 4,058 |
| Nov 17, 2025 | 1,723.50 | 1,754.50 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 2,032 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,668.00 | 1,725.00 | 1,725.00 | -1.91% | 3,602 |
| Nov 13, 2025 | 1,744.50 | 1,779.50 | 1,737.50 | 1,758.50 | 1,758.50 | 0.49% | 1,740 |
| Nov 12, 2025 | 1,738.00 | 1,770.00 | 1,724.50 | 1,750.00 | 1,750.00 | 0.75% | 2,016 |
| Nov 11, 2025 | 1,793.00 | 1,793.00 | 1,708.00 | 1,737.00 | 1,737.00 | -2.61% | 3,531 |
| Nov 10, 2025 | 1,780.50 | 1,800.00 | 1,767.00 | 1,783.50 | 1,783.50 | 2.15% | 2,805 |
| Nov 7, 2025 | 1,712.50 | 1,753.00 | 1,686.00 | 1,746.00 | 1,746.00 | 1.63% | 1,993 |
| Nov 6, 2025 | 1,715.50 | 1,780.50 | 1,671.00 | 1,718.00 | 1,718.00 | 1.06% | 4,099 |