Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,277.00
+44.60 (3.62%)
Last updated: May 28, 2026, 2:16 PM CET
BIT:1RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,134.60 | 1,179.20 | 1,124.20 | 1,162.20 | 1,162.20 | 3.27% | 2,917 |
| May 15, 2026 | 1,140.40 | 1,178.60 | 1,120.00 | 1,125.40 | 1,125.40 | -1.64% | 2,598 |
| May 14, 2026 | 1,133.40 | 1,166.00 | 1,125.80 | 1,144.20 | 1,144.20 | 2.05% | 3,855 |
| May 13, 2026 | 1,163.20 | 1,163.20 | 1,099.40 | 1,121.20 | 1,121.20 | -2.44% | 1,718 |
| May 12, 2026 | 1,169.40 | 1,175.20 | 1,097.40 | 1,160.80 | 1,149.30 | -4.41% | 3,118 |
| May 11, 2026 | 1,220.20 | 1,233.00 | 1,156.20 | 1,214.40 | 1,202.36 | -0.46% | 5,249 |
| May 8, 2026 | 1,332.20 | 1,332.20 | 1,211.80 | 1,220.00 | 1,207.91 | -9.08% | 5,702 |
| May 7, 2026 | 1,443.00 | 1,457.40 | 1,327.40 | 1,341.80 | 1,328.50 | -6.82% | 3,983 |
| May 6, 2026 | 1,450.80 | 1,456.00 | 1,398.80 | 1,440.00 | 1,425.73 | 0.39% | 3,984 |
| May 5, 2026 | 1,394.00 | 1,449.80 | 1,393.80 | 1,434.40 | 1,420.18 | 3.64% | 2,879 |
| May 4, 2026 | 1,382.00 | 1,406.00 | 1,382.00 | 1,384.00 | 1,370.28 | 2.49% | 1,909 |
| Apr 30, 2026 | 1,326.60 | 1,358.00 | 1,326.40 | 1,350.40 | 1,337.02 | 0.90% | 507 |
| Apr 29, 2026 | 1,344.60 | 1,383.00 | 1,336.80 | 1,338.40 | 1,325.14 | -0.04% | 1,561 |
| Apr 28, 2026 | 1,354.40 | 1,354.40 | 1,318.20 | 1,339.00 | 1,325.73 | -0.76% | 1,180 |
| Apr 27, 2026 | 1,327.40 | 1,365.00 | 1,327.40 | 1,349.20 | 1,335.83 | 2.49% | 2,596 |
| Apr 24, 2026 | 1,399.60 | 1,399.60 | 1,311.00 | 1,316.40 | 1,303.35 | -7.22% | 4,615 |
| Apr 23, 2026 | 1,415.20 | 1,418.80 | 1,397.80 | 1,418.80 | 1,404.74 | -0.27% | 1,335 |
| Apr 22, 2026 | 1,438.00 | 1,438.00 | 1,413.80 | 1,422.60 | 1,408.50 | -1.18% | 1,366 |
| Apr 21, 2026 | 1,476.20 | 1,489.20 | 1,423.60 | 1,439.60 | 1,425.33 | -2.05% | 1,844 |
| Apr 20, 2026 | 1,489.20 | 1,489.40 | 1,459.80 | 1,469.80 | 1,455.23 | -1.47% | 1,418 |
| Apr 17, 2026 | 1,486.80 | 1,532.00 | 1,486.40 | 1,491.80 | 1,477.02 | -0.68% | 1,841 |
| Apr 16, 2026 | 1,510.40 | 1,530.80 | 1,488.00 | 1,502.00 | 1,487.11 | -1.16% | 1,300 |
| Apr 15, 2026 | 1,482.00 | 1,528.20 | 1,476.20 | 1,519.60 | 1,504.54 | 2.19% | 1,106 |
| Apr 14, 2026 | 1,500.00 | 1,500.00 | 1,474.80 | 1,487.00 | 1,472.26 | -1.06% | 1,980 |
| Apr 13, 2026 | 1,450.40 | 1,504.60 | 1,448.40 | 1,503.00 | 1,488.10 | 2.69% | 1,957 |
| Apr 10, 2026 | 1,544.00 | 1,548.20 | 1,435.00 | 1,463.60 | 1,449.10 | -5.12% | 4,642 |
| Apr 9, 2026 | 1,556.40 | 1,560.40 | 1,520.00 | 1,542.60 | 1,527.31 | -1.58% | 1,384 |
| Apr 8, 2026 | 1,594.20 | 1,594.20 | 1,554.40 | 1,567.40 | 1,551.87 | 1.87% | 1,152 |
| Apr 7, 2026 | 1,598.00 | 1,598.00 | 1,504.60 | 1,538.60 | 1,523.35 | -2.06% | 1,381 |
| Apr 2, 2026 | 1,554.00 | 1,592.00 | 1,530.00 | 1,571.00 | 1,555.43 | -0.63% | 2,904 |
| Apr 1, 2026 | 1,484.00 | 1,592.00 | 1,460.00 | 1,581.00 | 1,565.33 | 9.64% | 4,149 |
| Mar 31, 2026 | 1,409.50 | 1,457.00 | 1,399.00 | 1,442.00 | 1,427.71 | 2.34% | 1,096 |
| Mar 30, 2026 | 1,471.00 | 1,471.00 | 1,342.00 | 1,409.00 | 1,395.04 | 2.18% | 1,645 |
| Mar 27, 2026 | 1,436.50 | 1,436.50 | 1,366.50 | 1,379.00 | 1,365.33 | -4.53% | 1,946 |
| Mar 26, 2026 | 1,472.50 | 1,475.00 | 1,435.00 | 1,444.50 | 1,430.18 | -3.18% | 1,653 |
| Mar 25, 2026 | 1,490.00 | 1,499.50 | 1,477.50 | 1,492.00 | 1,477.21 | 0.95% | 1,194 |
| Mar 24, 2026 | 1,488.50 | 1,490.00 | 1,440.00 | 1,478.00 | 1,463.35 | -0.37% | 1,999 |
| Mar 23, 2026 | 1,445.00 | 1,527.00 | 1,430.50 | 1,483.50 | 1,468.80 | -1.10% | 4,414 |
| Mar 20, 2026 | 1,569.50 | 1,577.00 | 1,495.50 | 1,500.00 | 1,485.13 | -3.85% | 2,243 |
| Mar 19, 2026 | 1,615.50 | 1,636.00 | 1,550.00 | 1,560.00 | 1,544.54 | -3.41% | 2,878 |
| Mar 18, 2026 | 1,636.50 | 1,655.00 | 1,604.00 | 1,615.00 | 1,598.99 | -1.34% | 1,682 |
| Mar 17, 2026 | 1,625.50 | 1,637.00 | 1,582.50 | 1,637.00 | 1,620.78 | 0.71% | 2,671 |
| Mar 16, 2026 | 1,620.50 | 1,653.00 | 1,582.50 | 1,625.50 | 1,609.39 | 2.10% | 1,904 |