Rheinmetall AG (BIT:1RHM)
Italy · Delayed Price · Currency is EUR 1,113.40
-20.00 (-1.76%)
At close: Jul 7, 2026
BIT:1RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1,141.40 | 1,142.00 | 1,122.80 | 1,142.00 | - | 0.76% | 14,940 |
| 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 |
| 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 |