Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,491.80
-10.20 (-0.68%)
At close: Apr 17, 2026
BIT:1RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,486.80 | 1,510.60 | 1,486.40 | 1,502.40 | - | 0.03% | 15,481 |
| Apr 16, 2026 | 1,510.40 | 1,530.80 | 1,488.00 | 1,502.00 | 1,502.00 | -1.16% | 1,300 |
| Apr 15, 2026 | 1,482.00 | 1,528.20 | 1,476.20 | 1,519.60 | 1,519.60 | 2.19% | 1,106 |
| Apr 14, 2026 | 1,500.00 | 1,500.00 | 1,474.80 | 1,487.00 | 1,487.00 | -1.06% | 1,980 |
| Apr 13, 2026 | 1,450.40 | 1,504.60 | 1,448.40 | 1,503.00 | 1,503.00 | 2.69% | 1,957 |
| Apr 10, 2026 | 1,544.00 | 1,548.20 | 1,435.00 | 1,463.60 | 1,463.60 | -5.12% | 4,642 |
| Apr 9, 2026 | 1,556.40 | 1,560.40 | 1,520.00 | 1,542.60 | 1,542.60 | -1.58% | 1,384 |
| Apr 8, 2026 | 1,594.20 | 1,594.20 | 1,554.40 | 1,567.40 | 1,567.40 | 1.87% | 1,152 |
| Apr 7, 2026 | 1,598.00 | 1,598.00 | 1,504.60 | 1,538.60 | 1,538.60 | -2.06% | 1,381 |
| Apr 2, 2026 | 1,554.00 | 1,592.00 | 1,530.00 | 1,571.00 | 1,571.00 | -0.63% | 2,904 |
| Apr 1, 2026 | 1,484.00 | 1,592.00 | 1,460.00 | 1,581.00 | 1,581.00 | 9.64% | 4,149 |
| Mar 31, 2026 | 1,409.50 | 1,457.00 | 1,399.00 | 1,442.00 | 1,442.00 | 2.34% | 1,096 |
| Mar 30, 2026 | 1,471.00 | 1,471.00 | 1,342.00 | 1,409.00 | 1,409.00 | 2.18% | 1,645 |
| Mar 27, 2026 | 1,436.50 | 1,436.50 | 1,366.50 | 1,379.00 | 1,379.00 | -4.53% | 1,946 |
| Mar 26, 2026 | 1,472.50 | 1,475.00 | 1,435.00 | 1,444.50 | 1,444.50 | -3.18% | 1,653 |
| Mar 25, 2026 | 1,490.00 | 1,499.50 | 1,477.50 | 1,492.00 | 1,492.00 | 0.95% | 1,194 |
| Mar 24, 2026 | 1,488.50 | 1,490.00 | 1,440.00 | 1,478.00 | 1,478.00 | -0.37% | 1,999 |
| Mar 23, 2026 | 1,445.00 | 1,527.00 | 1,430.50 | 1,483.50 | 1,483.50 | -1.10% | 4,414 |
| Mar 20, 2026 | 1,569.50 | 1,577.00 | 1,495.50 | 1,500.00 | 1,500.00 | -3.85% | 2,243 |
| Mar 19, 2026 | 1,615.50 | 1,636.00 | 1,550.00 | 1,560.00 | 1,560.00 | -3.41% | 2,878 |
| Mar 18, 2026 | 1,636.50 | 1,655.00 | 1,604.00 | 1,615.00 | 1,615.00 | -1.34% | 1,682 |
| Mar 17, 2026 | 1,625.50 | 1,637.00 | 1,582.50 | 1,637.00 | 1,637.00 | 0.71% | 2,671 |
| Mar 16, 2026 | 1,620.50 | 1,653.00 | 1,582.50 | 1,625.50 | 1,625.50 | 2.10% | 1,904 |
| Mar 13, 2026 | 1,544.50 | 1,620.00 | 1,544.50 | 1,592.00 | 1,592.00 | 2.22% | 2,137 |
| Mar 12, 2026 | 1,540.50 | 1,586.00 | 1,540.00 | 1,557.50 | 1,557.50 | 1.17% | 2,539 |
| Mar 11, 2026 | 1,617.50 | 1,620.50 | 1,504.00 | 1,539.50 | 1,539.50 | -6.07% | 7,413 |
| Mar 10, 2026 | 1,620.00 | 1,664.50 | 1,589.50 | 1,639.00 | 1,639.00 | 0.80% | 2,060 |
| Mar 9, 2026 | 1,576.50 | 1,641.00 | 1,553.00 | 1,626.00 | 1,626.00 | 2.01% | 2,214 |
| Mar 6, 2026 | 1,552.50 | 1,603.50 | 1,551.00 | 1,594.00 | 1,594.00 | 2.81% | 1,529 |
| Mar 5, 2026 | 1,653.50 | 1,653.50 | 1,548.00 | 1,550.50 | 1,550.50 | -4.99% | 2,196 |
| 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 |