Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,054.80
+19.00 (1.83%)
At close: Jul 27, 2026
BIT:1RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,038.40 | 1,071.60 | 1,037.40 | 1,054.80 | 1,054.80 | 1.83% | 2,418 |
| Jul 24, 2026 | 1,027.80 | 1,037.00 | 1,022.20 | 1,035.80 | 1,035.80 | 1.67% | 2,064 |
| Jul 23, 2026 | 1,011.20 | 1,058.00 | 1,011.20 | 1,018.80 | 1,018.80 | 0.91% | 2,116 |
| Jul 22, 2026 | 1,010.00 | 1,021.20 | 994.30 | 1,009.60 | 1,009.60 | 1.16% | 1,652 |
| Jul 21, 2026 | 999.60 | 1,016.20 | 985.20 | 998.00 | 998.00 | 0.79% | 3,792 |
| Jul 20, 2026 | 987.80 | 995.00 | 978.60 | 990.20 | 990.20 | 0.20% | 1,650 |
| Jul 17, 2026 | 944.50 | 988.90 | 941.30 | 988.20 | 988.20 | 2.33% | 4,832 |
| Jul 16, 2026 | 969.80 | 976.40 | 960.00 | 965.70 | 965.70 | -1.05% | 1,438 |
| Jul 15, 2026 | 983.70 | 983.70 | 938.80 | 975.90 | 975.90 | -0.46% | 3,431 |
| Jul 14, 2026 | 970.20 | 987.80 | 955.00 | 980.40 | 980.40 | 1.06% | 2,283 |
| Jul 13, 2026 | 993.90 | 1,012.00 | 944.00 | 970.10 | 970.10 | -2.17% | 3,347 |
| Jul 10, 2026 | 1,002.40 | 1,005.80 | 978.00 | 991.60 | 991.60 | -2.17% | 1,732 |
| Jul 9, 2026 | 1,072.00 | 1,074.80 | 1,010.00 | 1,013.60 | 1,013.60 | -4.68% | 2,738 |
| Jul 8, 2026 | 1,117.80 | 1,118.60 | 1,055.00 | 1,063.40 | 1,063.40 | -4.49% | 2,588 |
| Jul 7, 2026 | 1,141.40 | 1,145.00 | 1,112.40 | 1,113.40 | 1,113.40 | -1.76% | 2,043 |
| Jul 6, 2026 | 1,085.60 | 1,132.60 | 1,085.60 | 1,133.40 | 1,133.40 | 3.79% | 2,745 |
| Jul 3, 2026 | 1,119.00 | 1,119.00 | 1,072.80 | 1,092.00 | 1,092.00 | -2.17% | 3,526 |
| Jul 2, 2026 | 1,059.00 | 1,119.40 | 1,049.60 | 1,116.20 | 1,116.20 | 6.24% | 4,489 |
| Jul 1, 2026 | 1,000.20 | 1,056.00 | 999.40 | 1,050.60 | 1,050.60 | 6.28% | 4,229 |
| Jun 30, 2026 | 977.80 | 1,006.40 | 963.00 | 988.50 | 988.50 | 1.80% | 3,245 |
| Jun 29, 2026 | 949.90 | 978.70 | 945.90 | 971.00 | 971.00 | 3.18% | 4,652 |
| Jun 26, 2026 | 943.20 | 950.00 | 929.70 | 941.10 | 941.10 | -0.73% | 2,902 |
| Jun 25, 2026 | 953.50 | 959.30 | 900.90 | 948.00 | 948.00 | -0.09% | 7,381 |
| Jun 24, 2026 | 1,130.40 | 1,130.40 | 931.40 | 948.90 | 948.90 | -18.58% | 15,916 |
| Jun 23, 2026 | 1,177.00 | 1,214.80 | 1,155.80 | 1,165.40 | 1,165.40 | -1.89% | 2,331 |
| Jun 22, 2026 | 1,196.60 | 1,230.40 | 1,145.80 | 1,187.80 | 1,187.80 | -0.85% | 2,339 |
| Jun 19, 2026 | 1,185.60 | 1,221.60 | 1,185.60 | 1,198.00 | 1,198.00 | 1.99% | 1,631 |
| Jun 18, 2026 | 1,176.00 | 1,196.40 | 1,148.80 | 1,174.60 | 1,174.60 | 0.34% | 1,786 |
| Jun 17, 2026 | 1,149.60 | 1,180.80 | 1,149.00 | 1,170.60 | 1,170.60 | 1.60% | 994 |
| Jun 16, 2026 | 1,157.20 | 1,195.00 | 1,135.80 | 1,152.20 | 1,152.20 | 0.16% | 1,984 |
| Jun 15, 2026 | 1,217.60 | 1,218.00 | 1,147.00 | 1,150.40 | 1,150.40 | -4.09% | 2,265 |
| Jun 12, 2026 | 1,227.20 | 1,228.00 | 1,178.40 | 1,199.40 | 1,199.40 | -1.53% | 1,331 |
| Jun 11, 2026 | 1,210.20 | 1,240.80 | 1,199.00 | 1,218.00 | 1,218.00 | 1.52% | 1,494 |
| Jun 10, 2026 | 1,210.40 | 1,214.40 | 1,189.00 | 1,199.80 | 1,199.80 | -0.10% | 1,254 |
| Jun 9, 2026 | 1,198.80 | 1,227.20 | 1,178.00 | 1,201.00 | 1,201.00 | -0.02% | 1,402 |
| Jun 8, 2026 | 1,194.20 | 1,218.80 | 1,182.20 | 1,201.20 | 1,201.20 | -0.43% | 1,562 |
| Jun 5, 2026 | 1,192.00 | 1,220.00 | 1,180.80 | 1,206.40 | 1,206.40 | 1.12% | 1,277 |
| Jun 4, 2026 | 1,195.80 | 1,207.00 | 1,178.00 | 1,193.00 | 1,193.00 | -0.23% | 1,051 |
| Jun 3, 2026 | 1,189.00 | 1,197.80 | 1,160.00 | 1,195.80 | 1,195.80 | 0.69% | 2,722 |
| Jun 2, 2026 | 1,215.00 | 1,217.80 | 1,162.60 | 1,187.60 | 1,187.60 | -1.85% | 2,734 |
| Jun 1, 2026 | 1,297.40 | 1,297.40 | 1,207.20 | 1,210.00 | 1,210.00 | -6.06% | 2,764 |
| May 29, 2026 | 1,289.80 | 1,302.60 | 1,282.80 | 1,288.00 | 1,288.00 | - | 1,387 |
| May 28, 2026 | 1,228.00 | 1,296.60 | 1,228.00 | 1,288.00 | 1,288.00 | 4.51% | 2,398 |
| May 27, 2026 | 1,231.80 | 1,256.40 | 1,227.60 | 1,232.40 | 1,232.40 | -0.44% | 1,684 |
| May 26, 2026 | 1,242.20 | 1,247.80 | 1,230.00 | 1,237.80 | 1,237.80 | -0.56% | 967 |
| May 25, 2026 | 1,239.80 | 1,245.00 | 1,219.20 | 1,244.80 | 1,244.80 | 1.30% | 994 |
| May 22, 2026 | 1,217.60 | 1,246.00 | 1,212.40 | 1,228.80 | 1,228.80 | 1.55% | 1,663 |
| May 21, 2026 | 1,235.60 | 1,237.40 | 1,208.00 | 1,210.00 | 1,210.00 | -1.58% | 1,235 |
| May 20, 2026 | 1,206.00 | 1,238.20 | 1,202.00 | 1,229.40 | 1,229.40 | 1.94% | 1,648 |
| May 19, 2026 | 1,197.80 | 1,234.80 | 1,190.20 | 1,206.00 | 1,206.00 | 3.77% | 3,254 |