Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,663.50
-10.50 (-0.63%)
At close: Feb 27, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,690.00 | 1,694.00 | 1,657.50 | 1,663.50 | 1,663.50 | -0.63% | 267,716 |
| Feb 26, 2026 | 1,684.00 | 1,694.00 | 1,644.50 | 1,674.00 | 1,674.00 | -0.48% | 120,982 |
| Feb 25, 2026 | 1,730.00 | 1,731.50 | 1,655.00 | 1,682.00 | 1,682.00 | -2.46% | 189,020 |
| Feb 24, 2026 | 1,711.50 | 1,730.50 | 1,701.50 | 1,724.50 | 1,724.50 | 1.35% | 136,095 |
| Feb 23, 2026 | 1,725.00 | 1,726.00 | 1,683.50 | 1,701.50 | 1,701.50 | -2.21% | 145,267 |
| Feb 20, 2026 | 1,750.00 | 1,764.50 | 1,724.00 | 1,740.00 | 1,740.00 | -0.20% | 187,118 |
| Feb 19, 2026 | 1,710.00 | 1,748.50 | 1,694.50 | 1,743.50 | 1,743.50 | 2.92% | 181,787 |
| Feb 18, 2026 | 1,619.00 | 1,699.00 | 1,618.50 | 1,694.00 | 1,694.00 | 5.12% | 225,040 |
| Feb 17, 2026 | 1,623.00 | 1,626.00 | 1,571.00 | 1,611.50 | 1,611.50 | -0.52% | 109,031 |
| Feb 16, 2026 | 1,620.00 | 1,630.00 | 1,606.50 | 1,620.00 | 1,620.00 | 0.68% | 76,793 |
| Feb 13, 2026 | 1,563.00 | 1,635.00 | 1,555.00 | 1,609.00 | 1,609.00 | 1.87% | 186,586 |
| Feb 12, 2026 | 1,590.00 | 1,609.50 | 1,573.00 | 1,579.50 | 1,579.50 | -0.79% | 125,945 |
| Feb 11, 2026 | 1,600.50 | 1,616.00 | 1,567.50 | 1,592.00 | 1,592.00 | -2.27% | 136,757 |
| Feb 10, 2026 | 1,650.00 | 1,653.50 | 1,622.00 | 1,629.00 | 1,629.00 | -1.21% | 105,616 |
| Feb 9, 2026 | 1,630.00 | 1,656.00 | 1,622.50 | 1,649.00 | 1,649.00 | 2.77% | 155,314 |
| Feb 6, 2026 | 1,576.00 | 1,639.50 | 1,561.50 | 1,604.50 | 1,604.50 | 2.13% | 358,671 |
| Feb 5, 2026 | 1,595.00 | 1,618.50 | 1,520.50 | 1,571.00 | 1,571.00 | -6.46% | 520,419 |
| Feb 4, 2026 | 1,758.50 | 1,768.00 | 1,668.00 | 1,679.50 | 1,679.50 | -4.60% | 192,506 |
| Feb 3, 2026 | 1,754.00 | 1,784.00 | 1,736.00 | 1,760.50 | 1,760.50 | 1.82% | 131,171 |
| Feb 2, 2026 | 1,745.00 | 1,769.00 | 1,722.00 | 1,729.00 | 1,729.00 | -2.95% | 158,499 |
| Jan 30, 2026 | 1,762.50 | 1,802.00 | 1,760.00 | 1,781.50 | 1,781.50 | -0.78% | 188,866 |
| Jan 29, 2026 | 1,832.50 | 1,841.50 | 1,784.00 | 1,795.50 | 1,795.50 | -2.68% | 144,502 |
| Jan 28, 2026 | 1,851.00 | 1,860.50 | 1,818.50 | 1,845.00 | 1,845.00 | -0.27% | 138,334 |
| Jan 27, 2026 | 1,808.50 | 1,850.00 | 1,789.00 | 1,850.00 | 1,850.00 | 3.29% | 123,745 |
| Jan 26, 2026 | 1,856.00 | 1,859.50 | 1,777.50 | 1,791.00 | 1,791.00 | -2.13% | 171,325 |
| Jan 23, 2026 | 1,750.00 | 1,844.00 | 1,750.00 | 1,830.00 | 1,830.00 | 2.21% | 259,947 |
| Jan 22, 2026 | 1,797.00 | 1,822.00 | 1,759.00 | 1,790.50 | 1,790.50 | -3.40% | 347,772 |
| Jan 21, 2026 | 1,904.50 | 1,917.00 | 1,836.50 | 1,853.50 | 1,853.50 | -2.91% | 247,039 |
| Jan 20, 2026 | 1,923.00 | 1,928.50 | 1,871.50 | 1,909.00 | 1,909.00 | -0.57% | 202,433 |
| Jan 19, 2026 | 1,937.00 | 1,966.00 | 1,918.50 | 1,920.00 | 1,920.00 | 0.95% | 287,462 |
| Jan 16, 2026 | 1,914.50 | 1,935.00 | 1,900.50 | 1,902.00 | 1,902.00 | -0.60% | 196,062 |
| Jan 15, 2026 | 1,886.00 | 1,920.00 | 1,872.50 | 1,913.50 | 1,913.50 | 0.76% | 218,841 |
| Jan 14, 2026 | 1,904.00 | 1,907.50 | 1,853.00 | 1,899.00 | 1,899.00 | -0.26% | 185,701 |
| Jan 13, 2026 | 1,888.50 | 1,905.00 | 1,879.50 | 1,904.00 | 1,904.00 | 0.74% | 170,711 |
| Jan 12, 2026 | 1,912.00 | 1,935.50 | 1,873.50 | 1,890.00 | 1,890.00 | -0.53% | 227,419 |
| Jan 9, 2026 | 1,847.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,900.00 | 2.65% | 239,786 |
| Jan 8, 2026 | 1,853.50 | 1,899.50 | 1,820.50 | 1,851.00 | 1,851.00 | 1.42% | 301,061 |
| Jan 7, 2026 | 1,747.50 | 1,825.00 | 1,725.00 | 1,825.00 | 1,825.00 | 4.85% | 352,294 |
| Jan 6, 2026 | 1,761.50 | 1,793.00 | 1,726.50 | 1,740.50 | 1,740.50 | -0.66% | 330,614 |
| Jan 5, 2026 | 1,683.00 | 1,752.00 | 1,680.00 | 1,752.00 | 1,752.00 | 9.36% | 384,745 |
| Jan 2, 2026 | 1,571.50 | 1,602.00 | 1,559.00 | 1,602.00 | 1,602.00 | 2.63% | 152,387 |
| Dec 30, 2025 | 1,536.00 | 1,561.00 | 1,536.00 | 1,561.00 | 1,561.00 | 2.29% | 98,439 |
| Dec 29, 2025 | 1,535.00 | 1,535.00 | 1,489.00 | 1,526.00 | 1,526.00 | -0.97% | 151,813 |
| Dec 23, 2025 | 1,548.00 | 1,556.00 | 1,523.00 | 1,541.00 | 1,541.00 | -0.26% | 79,396 |
| Dec 22, 2025 | 1,550.00 | 1,562.00 | 1,538.50 | 1,545.00 | 1,545.00 | -0.93% | 107,639 |
| Dec 19, 2025 | 1,555.50 | 1,565.00 | 1,535.50 | 1,559.50 | 1,559.50 | 0.61% | 320,497 |
| Dec 18, 2025 | 1,538.50 | 1,550.00 | 1,512.50 | 1,550.00 | 1,550.00 | 1.51% | 159,329 |
| Dec 17, 2025 | 1,522.00 | 1,548.50 | 1,515.50 | 1,527.00 | 1,527.00 | 1.66% | 163,308 |
| Dec 16, 2025 | 1,506.50 | 1,527.00 | 1,475.50 | 1,502.00 | 1,502.00 | -4.54% | 273,855 |
| Dec 15, 2025 | 1,606.50 | 1,606.50 | 1,559.00 | 1,573.50 | 1,573.50 | -2.63% | 157,143 |