Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 337.00
-12.00 (-3.44%)
At close: Oct 30, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |