Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 978.70
-11.40 (-1.15%)
At close: Sep 25, 2026
BIT:1RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 996.80 | 996.80 | 970.00 | 978.70 | 978.70 | -1.15% | 1,673 |
| Sep 24, 2026 | 1,005.20 | 1,005.40 | 984.60 | 990.10 | 990.10 | -3.25% | 1,879 |
| Sep 23, 2026 | 999.30 | 1,025.00 | 994.70 | 1,023.40 | 1,023.40 | 3.20% | 2,474 |
| Sep 22, 2026 | 1,006.40 | 1,013.00 | 987.00 | 991.70 | 991.70 | -2.04% | 1,330 |
| Sep 21, 2026 | 1,012.80 | 1,017.00 | 1,004.80 | 1,012.40 | 1,012.40 | -0.14% | 825 |
| Sep 18, 2026 | 1,023.80 | 1,032.40 | 1,010.40 | 1,013.80 | 1,013.80 | -0.16% | 1,025 |
| Sep 17, 2026 | 1,024.60 | 1,035.60 | 1,006.20 | 1,015.40 | 1,015.40 | -0.39% | 915 |
| Sep 16, 2026 | 1,032.60 | 1,043.40 | 1,016.00 | 1,019.40 | 1,019.40 | -0.82% | 1,156 |
| Sep 15, 2026 | 998.00 | 1,029.00 | 988.10 | 1,027.80 | 1,027.80 | 3.09% | 1,088 |
| Sep 14, 2026 | 992.80 | 1,012.20 | 988.30 | 997.00 | 997.00 | -1.29% | 2,173 |
| Sep 11, 2026 | 1,016.80 | 1,028.40 | 977.60 | 1,010.00 | 1,010.00 | -0.67% | 3,004 |
| Sep 10, 2026 | 1,009.00 | 1,021.20 | 989.60 | 1,016.80 | 1,016.80 | 0.83% | 1,538 |
| Sep 9, 2026 | 1,034.40 | 1,034.40 | 1,002.60 | 1,008.40 | 1,008.40 | -4.62% | 2,656 |
| Sep 8, 2026 | 1,023.80 | 1,058.20 | 1,020.00 | 1,057.20 | 1,057.20 | 3.65% | 3,092 |
| Sep 7, 2026 | 1,041.00 | 1,055.40 | 1,017.00 | 1,020.00 | 1,020.00 | -1.45% | 952 |
| Sep 4, 2026 | 1,068.80 | 1,071.40 | 1,031.80 | 1,035.00 | 1,035.00 | -3.27% | 2,005 |
| Sep 3, 2026 | 1,080.20 | 1,086.20 | 1,056.00 | 1,070.00 | 1,070.00 | -1.51% | 2,341 |
| Sep 2, 2026 | 1,078.80 | 1,099.40 | 1,070.00 | 1,086.40 | 1,086.40 | 0.74% | 2,375 |
| Sep 1, 2026 | 1,109.40 | 1,109.40 | 1,073.00 | 1,078.40 | 1,078.40 | -3.20% | 2,788 |
| Aug 31, 2026 | 1,154.20 | 1,156.60 | 1,114.00 | 1,114.00 | 1,114.00 | -3.48% | 2,812 |
| Aug 28, 2026 | 1,179.60 | 1,179.60 | 1,153.00 | 1,154.20 | 1,154.20 | -1.85% | 1,715 |
| Aug 27, 2026 | 1,142.00 | 1,185.00 | 1,142.00 | 1,176.00 | 1,176.00 | 2.80% | 2,588 |
| Aug 26, 2026 | 1,109.00 | 1,149.80 | 1,107.00 | 1,144.00 | 1,144.00 | 2.29% | 2,184 |
| Aug 25, 2026 | 1,118.80 | 1,127.20 | 1,111.00 | 1,118.40 | 1,118.40 | -0.60% | 1,628 |
| Aug 24, 2026 | 1,155.60 | 1,156.60 | 1,114.80 | 1,125.20 | 1,125.20 | -2.34% | 976 |
| Aug 21, 2026 | 1,154.00 | 1,157.00 | 1,142.00 | 1,152.20 | 1,152.20 | -0.67% | 1,457 |
| Aug 20, 2026 | 1,177.40 | 1,178.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.74% | 1,674 |
| Aug 19, 2026 | 1,219.00 | 1,220.00 | 1,172.60 | 1,180.60 | 1,180.60 | -2.02% | 3,559 |
| Aug 18, 2026 | 1,218.40 | 1,228.60 | 1,202.00 | 1,205.00 | 1,205.00 | -0.99% | 3,494 |
| Aug 17, 2026 | 1,210.40 | 1,232.00 | 1,202.40 | 1,217.00 | 1,217.00 | 1.81% | 5,490 |
| Aug 14, 2026 | 1,191.40 | 1,231.00 | 1,189.60 | 1,195.40 | 1,195.40 | 2.28% | 6,624 |
| Aug 13, 2026 | 1,180.80 | 1,196.60 | 1,156.60 | 1,168.80 | 1,168.80 | -0.58% | 3,749 |
| Aug 12, 2026 | 1,150.80 | 1,193.80 | 1,147.20 | 1,175.60 | 1,175.60 | 2.91% | 4,454 |
| Aug 11, 2026 | 1,159.00 | 1,162.40 | 1,130.00 | 1,142.40 | 1,142.40 | -0.42% | 2,438 |
| Aug 10, 2026 | 1,191.80 | 1,191.80 | 1,122.40 | 1,147.20 | 1,147.20 | -0.07% | 4,324 |
| Aug 7, 2026 | 1,180.40 | 1,208.40 | 1,129.60 | 1,148.00 | 1,148.00 | 0.05% | 7,554 |
| Aug 6, 2026 | 1,190.60 | 1,235.80 | 1,122.00 | 1,147.40 | 1,147.40 | -4.27% | 15,429 |
| Aug 5, 2026 | 1,221.60 | 1,233.00 | 1,197.00 | 1,198.60 | 1,198.60 | -0.51% | 4,967 |
| Aug 4, 2026 | 1,199.40 | 1,221.80 | 1,192.60 | 1,204.80 | 1,204.80 | 2.54% | 3,360 |
| Aug 3, 2026 | 1,154.00 | 1,191.60 | 1,145.40 | 1,175.00 | 1,175.00 | 2.96% | 3,609 |
| Jul 31, 2026 | 1,157.40 | 1,173.40 | 1,128.00 | 1,141.20 | 1,141.20 | 0.62% | 3,055 |
| Jul 30, 2026 | 1,150.00 | 1,156.40 | 1,120.80 | 1,134.20 | 1,134.20 | -1.18% | 5,305 |
| Jul 29, 2026 | 1,093.40 | 1,187.00 | 1,058.80 | 1,147.80 | 1,147.80 | 6.28% | 8,730 |
| Jul 28, 2026 | 1,070.80 | 1,100.80 | 1,064.60 | 1,080.00 | 1,080.00 | 2.39% | 4,216 |
| 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 |