Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,594.00
-38.00 (-2.33%)
Last updated: Mar 5, 2026, 3:08 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,573.50 | 1,649.00 | 1,567.50 | 1,632.00 | 1,632.00 | 3.23% | 2,156 |
| Mar 3, 2026 | 1,603.50 | 1,638.50 | 1,577.00 | 1,581.00 | 1,581.00 | -2.95% | 2,977 |
| Mar 2, 2026 | 1,710.00 | 1,756.50 | 1,624.50 | 1,629.00 | 1,629.00 | -2.22% | 4,381 |
| Feb 27, 2026 | 1,681.50 | 1,692.50 | 1,658.00 | 1,666.00 | 1,666.00 | -0.63% | 2,212 |
| Feb 26, 2026 | 1,682.50 | 1,693.00 | 1,646.50 | 1,676.50 | 1,676.50 | -0.36% | 2,817 |
| Feb 25, 2026 | 1,739.00 | 1,739.00 | 1,656.50 | 1,682.50 | 1,682.50 | -2.72% | 2,220 |
| Feb 24, 2026 | 1,711.00 | 1,730.00 | 1,701.50 | 1,729.50 | 1,729.50 | 1.59% | 1,407 |
| Feb 23, 2026 | 1,735.50 | 1,735.50 | 1,685.50 | 1,702.50 | 1,702.50 | -2.52% | 1,524 |
| Feb 20, 2026 | 1,750.50 | 1,762.50 | 1,725.50 | 1,746.50 | 1,746.50 | - | 1,136 |
| Feb 19, 2026 | 1,713.00 | 1,748.00 | 1,695.00 | 1,746.50 | 1,746.50 | 3.28% | 1,931 |
| Feb 18, 2026 | 1,626.00 | 1,698.00 | 1,624.00 | 1,691.00 | 1,691.00 | 5.16% | 2,576 |
| Feb 17, 2026 | 1,620.00 | 1,620.00 | 1,572.50 | 1,608.00 | 1,608.00 | -0.80% | 1,116 |
| Feb 16, 2026 | 1,624.50 | 1,629.50 | 1,607.50 | 1,621.00 | 1,621.00 | 0.75% | 819 |
| Feb 13, 2026 | 1,564.50 | 1,635.00 | 1,563.00 | 1,609.00 | 1,609.00 | 2.48% | 2,166 |
| Feb 12, 2026 | 1,589.50 | 1,608.50 | 1,570.00 | 1,570.00 | 1,570.00 | -1.72% | 1,170 |
| Feb 11, 2026 | 1,615.00 | 1,615.50 | 1,571.00 | 1,597.50 | 1,597.50 | -1.99% | 2,240 |
| Feb 10, 2026 | 1,646.50 | 1,651.50 | 1,622.50 | 1,630.00 | 1,630.00 | -1.09% | 993 |
| Feb 9, 2026 | 1,630.50 | 1,655.00 | 1,614.00 | 1,648.00 | 1,648.00 | 3.71% | 1,850 |
| Feb 6, 2026 | 1,579.00 | 1,640.00 | 1,563.00 | 1,589.00 | 1,589.00 | 1.21% | 3,778 |
| Feb 5, 2026 | 1,615.50 | 1,619.50 | 1,523.50 | 1,570.00 | 1,570.00 | -6.60% | 7,977 |
| Feb 4, 2026 | 1,756.50 | 1,766.50 | 1,670.00 | 1,681.00 | 1,681.00 | -3.94% | 2,168 |
| Feb 3, 2026 | 1,755.00 | 1,780.00 | 1,736.00 | 1,750.00 | 1,750.00 | -2.56% | 1,341 |
| Feb 2, 2026 | 1,752.00 | 1,796.00 | 1,722.50 | 1,796.00 | 1,796.00 | 1.30% | 1,204 |
| Jan 30, 2026 | 1,787.50 | 1,801.00 | 1,764.50 | 1,773.00 | 1,773.00 | -2.50% | 1,704 |
| Jan 29, 2026 | 1,805.50 | 1,836.50 | 1,786.50 | 1,818.50 | 1,818.50 | -1.28% | 1,395 |
| Jan 28, 2026 | 1,851.50 | 1,857.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.33% | 1,438 |
| Jan 27, 2026 | 1,805.50 | 1,848.00 | 1,790.00 | 1,836.00 | 1,836.00 | 2.71% | 1,043 |
| Jan 26, 2026 | 1,859.00 | 1,859.00 | 1,778.50 | 1,787.50 | 1,787.50 | -2.59% | 2,243 |
| Jan 23, 2026 | 1,753.00 | 1,843.50 | 1,753.00 | 1,835.00 | 1,835.00 | 1.38% | 2,105 |
| Jan 22, 2026 | 1,874.50 | 1,874.50 | 1,759.50 | 1,810.00 | 1,810.00 | -3.70% | 4,336 |
| 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 |