Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,668.50
+72.50 (4.54%)
Nov 20, 2025, 2:15 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,730.00 | 1,733.00 | 1,581.00 | 1,596.00 | 1,596.00 | -6.99% | 675,116 |
| Nov 18, 2025 | 1,705.00 | 1,804.50 | 1,703.00 | 1,716.00 | 1,716.00 | -0.41% | 376,421 |
| Nov 17, 2025 | 1,722.00 | 1,757.00 | 1,712.50 | 1,723.00 | 1,723.00 | -0.23% | 154,164 |
| Nov 14, 2025 | 1,726.50 | 1,729.50 | 1,666.00 | 1,727.00 | 1,727.00 | -1.34% | 230,786 |
| Nov 13, 2025 | 1,745.00 | 1,780.00 | 1,737.00 | 1,750.50 | 1,750.50 | 0.32% | 124,480 |
| Nov 12, 2025 | 1,735.00 | 1,771.00 | 1,713.00 | 1,745.00 | 1,745.00 | 0.78% | 142,119 |
| Nov 11, 2025 | 1,778.50 | 1,779.00 | 1,707.00 | 1,731.50 | 1,731.50 | -3.11% | 210,195 |
| Nov 10, 2025 | 1,770.00 | 1,801.50 | 1,765.50 | 1,787.00 | 1,787.00 | 2.17% | 159,510 |
| Nov 7, 2025 | 1,697.50 | 1,754.50 | 1,686.00 | 1,749.00 | 1,749.00 | 2.40% | 180,144 |
| Nov 6, 2025 | 1,730.00 | 1,781.50 | 1,668.00 | 1,708.00 | 1,708.00 | 0.06% | 311,512 |
| Nov 5, 2025 | 1,718.00 | 1,740.50 | 1,693.50 | 1,707.00 | 1,707.00 | -1.27% | 142,943 |
| Nov 4, 2025 | 1,746.00 | 1,755.00 | 1,718.50 | 1,729.00 | 1,729.00 | -2.51% | 137,118 |
| Nov 3, 2025 | 1,715.00 | 1,774.50 | 1,696.50 | 1,773.50 | 1,773.50 | 4.23% | 176,493 |
| Oct 31, 2025 | 1,708.00 | 1,725.50 | 1,700.00 | 1,701.50 | 1,701.50 | -0.21% | 96,868 |
| Oct 30, 2025 | 1,729.50 | 1,734.50 | 1,699.00 | 1,705.00 | 1,705.00 | -1.50% | 96,520 |
| Oct 29, 2025 | 1,742.50 | 1,752.50 | 1,723.50 | 1,731.00 | 1,731.00 | -0.80% | 85,869 |
| Oct 28, 2025 | 1,711.50 | 1,753.50 | 1,686.00 | 1,745.00 | 1,745.00 | 0.78% | 145,447 |
| Oct 27, 2025 | 1,773.50 | 1,775.00 | 1,718.00 | 1,731.50 | 1,731.50 | -1.84% | 132,752 |
| Oct 24, 2025 | 1,788.00 | 1,793.50 | 1,750.50 | 1,764.00 | 1,764.00 | -0.11% | 121,037 |
| Oct 23, 2025 | 1,792.00 | 1,800.50 | 1,759.50 | 1,766.00 | 1,766.00 | 0.89% | 131,115 |
| Oct 22, 2025 | 1,810.00 | 1,840.00 | 1,750.50 | 1,750.50 | 1,750.50 | -1.68% | 213,126 |
| Oct 21, 2025 | 1,780.00 | 1,787.50 | 1,752.50 | 1,780.50 | 1,780.50 | 1.19% | 161,522 |
| Oct 20, 2025 | 1,720.00 | 1,761.50 | 1,704.00 | 1,759.50 | 1,759.50 | 5.90% | 274,797 |
| Oct 17, 2025 | 1,715.00 | 1,719.50 | 1,640.50 | 1,661.50 | 1,661.50 | -6.37% | 390,786 |
| Oct 16, 2025 | 1,706.00 | 1,779.00 | 1,678.00 | 1,774.50 | 1,774.50 | 1.69% | 304,998 |
| Oct 15, 2025 | 1,830.00 | 1,832.00 | 1,732.50 | 1,745.00 | 1,745.00 | -5.09% | 264,985 |
| Oct 14, 2025 | 1,855.00 | 1,863.00 | 1,792.00 | 1,838.50 | 1,838.50 | -2.18% | 220,876 |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,848.00 | 1,879.50 | 1,879.50 | -0.13% | 129,585 |
| Oct 10, 2025 | 1,907.00 | 1,915.50 | 1,852.50 | 1,882.00 | 1,882.00 | -1.16% | 225,157 |
| Oct 9, 2025 | 1,910.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,904.00 | -1.53% | 142,904 |
| Oct 8, 2025 | 1,901.00 | 1,940.50 | 1,887.50 | 1,933.50 | 1,933.50 | 2.60% | 177,448 |
| Oct 7, 2025 | 1,891.00 | 1,893.50 | 1,837.00 | 1,884.50 | 1,884.50 | -0.24% | 290,792 |
| Oct 6, 2025 | 1,968.50 | 1,972.00 | 1,864.50 | 1,889.00 | 1,889.00 | -3.75% | 361,369 |
| Oct 3, 2025 | 1,993.50 | 2,008.00 | 1,962.50 | 1,962.50 | 1,962.50 | -1.18% | 218,385 |
| Oct 2, 2025 | 1,973.50 | 1,986.00 | 1,958.50 | 1,986.00 | 1,986.00 | 1.79% | 209,433 |
| Oct 1, 2025 | 1,963.00 | 1,968.50 | 1,918.50 | 1,951.00 | 1,951.00 | -1.69% | 273,662 |
| Sep 30, 2025 | 1,980.00 | 1,986.00 | 1,953.00 | 1,984.50 | 1,984.50 | -0.20% | 241,712 |
| Sep 29, 2025 | 1,979.00 | 2,001.00 | 1,966.00 | 1,988.50 | 1,988.50 | 1.43% | 274,120 |
| Sep 26, 2025 | 1,979.00 | 1,984.00 | 1,955.00 | 1,960.50 | 1,960.50 | -0.91% | 179,458 |
| Sep 25, 2025 | 1,971.00 | 1,978.50 | 1,944.00 | 1,978.50 | 1,978.50 | - | 182,172 |
| Sep 24, 2025 | 1,940.00 | 1,978.50 | 1,933.00 | 1,978.50 | 1,978.50 | 3.48% | 332,523 |
| Sep 23, 2025 | 1,941.00 | 1,943.50 | 1,904.00 | 1,912.00 | 1,912.00 | -1.44% | 173,728 |
| Sep 22, 2025 | 1,939.00 | 1,953.00 | 1,909.00 | 1,940.00 | 1,940.00 | 0.62% | 150,263 |
| Sep 19, 2025 | 1,938.50 | 1,939.00 | 1,906.00 | 1,928.00 | 1,928.00 | 0.44% | 385,437 |
| Sep 18, 2025 | 1,918.00 | 1,926.00 | 1,886.50 | 1,919.50 | 1,919.50 | 1.64% | 182,035 |
| Sep 17, 2025 | 1,916.50 | 1,953.00 | 1,886.00 | 1,888.50 | 1,888.50 | -0.66% | 206,992 |
| Sep 16, 2025 | 1,967.00 | 1,983.00 | 1,901.00 | 1,901.00 | 1,901.00 | -2.51% | 302,885 |
| Sep 15, 2025 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 2.82% | 250,793 |
| Sep 12, 2025 | 1,878.50 | 1,897.00 | 1,872.00 | 1,896.50 | 1,896.50 | 0.85% | 231,278 |
| Sep 11, 2025 | 1,849.00 | 1,880.50 | 1,816.00 | 1,880.50 | 1,880.50 | 2.34% | 275,105 |