Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 301.00
-5.00 (-1.63%)
At close: Dec 23, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.63% | - |
| Dec 22, 2025 | 304.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.33% | 10 |
| Dec 19, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Dec 16, 2025 | 304.00 | 305.00 | 295.00 | 305.00 | 305.00 | -2.87% | 15 |
| Dec 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.32% | - |
| Dec 12, 2025 | 314.00 | 325.00 | 314.00 | 315.00 | 315.00 | -0.32% | 9 |
| Dec 11, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.36% | - |
| Dec 10, 2025 | 322.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.31% | 5 |
| Dec 9, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 6.54% | - |
| Dec 8, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | - |
| Dec 5, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | - |
| Dec 4, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | - |
| Dec 3, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | - |
| Dec 2, 2025 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | 3.86% | 2 |
| Dec 1, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | -3.72% | - |
| Nov 28, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 5 |
| Nov 27, 2025 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | -0.34% | - |
| Nov 26, 2025 | 288.00 | 297.00 | 288.00 | 297.00 | 297.00 | 1.71% | - |
| Nov 25, 2025 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 5.42% | 12 |
| Nov 24, 2025 | 280.00 | 297.00 | 277.00 | 277.00 | 277.00 | -12.62% | 64 |
| Nov 21, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.63% | 15 |
| Nov 20, 2025 | 318.00 | 329.00 | 318.00 | 319.00 | 319.00 | -5.34% | 23 |
| Nov 19, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.59% | - |
| Nov 18, 2025 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | -5.57% | - |
| Nov 17, 2025 | 336.00 | 359.00 | 336.00 | 359.00 | 359.00 | 5.90% | 1 |
| Nov 14, 2025 | 342.00 | 345.00 | 332.00 | 339.00 | 339.00 | 0.59% | 7 |
| Oct 30, 2025 | 345.00 | 345.00 | 337.00 | 337.00 | 337.00 | -3.44% | 14 |
| Oct 24, 2025 | 351.00 | 357.00 | 349.00 | 349.00 | 349.00 | -2.79% | 1 |
| Oct 20, 2025 | 346.00 | 359.00 | 337.00 | 359.00 | 359.00 | -1.10% | 33 |
| Oct 16, 2025 | 340.00 | 363.00 | 340.00 | 363.00 | 363.00 | 6.14% | 11 |
| Oct 15, 2025 | 360.00 | 369.00 | 342.00 | 342.00 | 342.00 | -7.82% | 57 |
| Oct 13, 2025 | 380.00 | 380.00 | 362.00 | 371.00 | 371.00 | -5.60% | 28 |
| Oct 9, 2025 | 374.00 | 393.00 | 374.00 | 393.00 | 393.00 | 1.29% | 3 |
| Oct 7, 2025 | 374.00 | 388.00 | 374.00 | 388.00 | 388.00 | 0.52% | 10 |
| Oct 1, 2025 | 388.00 | 397.00 | 386.00 | 386.00 | 386.00 | -2.03% | 1 |
| Sep 29, 2025 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1.29% | 4 |
| Sep 24, 2025 | 377.00 | 399.00 | 377.00 | 389.00 | 389.00 | -2.02% | 53 |
| Sep 17, 2025 | 380.00 | 399.00 | 380.00 | 397.00 | 397.00 | 3.12% | 15 |
| Sep 15, 2025 | 373.00 | 395.00 | 373.00 | 385.00 | 385.00 | 0.26% | 3 |
| Sep 12, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 7.26% | 2 |
| Sep 9, 2025 | 351.00 | 358.00 | 344.00 | 358.00 | 358.00 | 1.42% | 3 |
| Sep 8, 2025 | 359.00 | 359.00 | 344.00 | 353.00 | 353.00 | 2.62% | 75 |
| Sep 5, 2025 | 336.00 | 344.00 | 336.00 | 344.00 | 344.00 | 5.52% | 14 |
| Aug 28, 2025 | 336.00 | 336.00 | 326.00 | 326.00 | 326.00 | 0.93% | 43 |
| Aug 27, 2025 | 320.00 | 323.00 | 317.00 | 323.00 | 323.00 | -0.62% | 40 |
| Aug 19, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | -2.11% | 6 |
| Aug 14, 2025 | 314.00 | 332.00 | 312.00 | 332.00 | 332.00 | 5.73% | 10 |
| Aug 13, 2025 | 313.00 | 321.00 | 311.00 | 314.00 | 314.00 | 2.61% | 1 |
| Aug 11, 2025 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | -4.38% | 284 |
| Aug 8, 2025 | 325.00 | 339.00 | 320.00 | 320.00 | 320.00 | -2.44% | 470 |