Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 326.00
+3.00 (0.93%)
At close: Aug 28, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -5.75% | 13 |
| Aug 4, 2025 | 335.00 | 357.00 | 335.00 | 348.00 | 348.00 | - | 7 |
| Aug 1, 2025 | 339.00 | 348.00 | 333.00 | 348.00 | 348.00 | -0.57% | 3 |
| Jul 30, 2025 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 5.74% | 2 |
| Jul 28, 2025 | 341.00 | 342.00 | 330.00 | 331.00 | 331.00 | -4.06% | 25 |
| Jul 24, 2025 | 349.00 | 368.00 | 345.00 | 345.00 | 345.00 | -0.86% | 26 |
| Jul 22, 2025 | 355.00 | 355.00 | 342.00 | 348.00 | 348.00 | -2.52% | 4 |
| Jul 21, 2025 | 359.00 | 367.00 | 354.00 | 357.00 | 357.00 | -1.11% | 25 |
| Jul 16, 2025 | 375.00 | 375.00 | 361.00 | 361.00 | 361.00 | -0.82% | 110 |
| Jul 15, 2025 | 366.00 | 367.00 | 359.00 | 364.00 | 364.00 | -1.89% | 5 |
| Jul 14, 2025 | 372.00 | 379.00 | 366.00 | 371.00 | 371.00 | -0.80% | 20 |
| Jul 10, 2025 | 363.00 | 374.00 | 357.00 | 374.00 | 374.00 | 3.60% | 2 |
| Jul 8, 2025 | 351.00 | 366.00 | 351.00 | 361.00 | 361.00 | 1.98% | 9 |
| Jul 7, 2025 | 346.00 | 360.00 | 346.00 | 354.00 | 354.00 | -0.28% | 1 |
| Jul 4, 2025 | 333.00 | 355.00 | 333.00 | 355.00 | 355.00 | 4.11% | 20 |
| Jul 2, 2025 | 339.00 | 343.00 | 330.00 | 341.00 | 341.00 | -1.16% | 3 |
| Jul 1, 2025 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | -1.99% | 2 |
| Jun 27, 2025 | 364.00 | 366.00 | 352.00 | 352.00 | 352.00 | -3.56% | 75 |
| Jun 26, 2025 | 350.00 | 371.00 | 350.00 | 365.00 | 365.00 | 6.10% | 15 |
| Jun 25, 2025 | 331.00 | 344.00 | 331.00 | 344.00 | 344.00 | -2.82% | 15 |
| Jun 17, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 3 |
| Jun 13, 2025 | 347.00 | 363.00 | 341.00 | 354.00 | 354.00 | 3.21% | 5 |
| Jun 11, 2025 | 325.00 | 346.00 | 325.00 | 343.00 | 343.00 | 4.89% | 3 |
| Jun 10, 2025 | 344.00 | 344.00 | 324.00 | 327.00 | 327.00 | -9.17% | 49 |
| Jun 9, 2025 | 351.00 | 360.00 | 341.00 | 360.00 | 360.00 | -1.37% | 1 |
| Jun 6, 2025 | 370.00 | 387.00 | 365.00 | 365.00 | 365.00 | -1.35% | 12 |
| Jun 5, 2025 | 358.00 | 383.00 | 358.00 | 370.00 | 370.00 | - | 60 |
| Jun 4, 2025 | 362.00 | 379.00 | 359.00 | 370.00 | 370.00 | -0.54% | 19 |
| Jun 3, 2025 | 362.00 | 372.00 | 359.00 | 372.00 | 372.00 | 1.92% | 3 |
| Jun 2, 2025 | 373.00 | 376.00 | 365.00 | 365.00 | 365.00 | -7.36% | 13 |
| May 30, 2025 | 368.00 | 394.00 | 368.00 | 394.00 | 394.00 | 10.06% | 30 |
| May 29, 2025 | 376.00 | 376.00 | 356.00 | 358.00 | 358.00 | -5.29% | 4 |
| May 28, 2025 | 382.00 | 396.00 | 378.00 | 378.00 | 378.00 | 1.07% | 41 |
| May 27, 2025 | 363.00 | 383.00 | 363.00 | 374.00 | 374.00 | 3.89% | 52 |
| May 26, 2025 | 350.00 | 372.00 | 350.00 | 360.00 | 360.00 | 0.84% | 410 |
| May 23, 2025 | 348.00 | 357.00 | 345.00 | 357.00 | 357.00 | -0.83% | 20 |
| May 22, 2025 | 353.00 | 362.00 | 350.00 | 360.00 | 360.00 | 1.12% | 7 |
| May 21, 2025 | 365.00 | 365.00 | 356.00 | 356.00 | 356.00 | 7.55% | 1 |
| May 15, 2025 | 316.00 | 339.00 | 315.00 | 331.00 | 331.00 | 2.80% | 3 |
| May 14, 2025 | 318.00 | 339.00 | 318.00 | 322.00 | 320.88 | 2.88% | 43 |
| May 12, 2025 | 321.00 | 339.00 | 311.00 | 313.00 | 311.91 | -10.32% | 34 |
| May 9, 2025 | 346.00 | 354.00 | 346.00 | 349.00 | 347.78 | 1.45% | 18 |
| May 8, 2025 | 321.00 | 344.00 | 321.00 | 344.00 | 342.80 | 3.93% | 10 |