Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,707.50
-28.00 (-1.61%)
Aug 1, 2025, 5:44 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,721.00 | 1,724.50 | 1,684.00 | 1,707.50 | 1,707.50 | -1.61% | 149,293 |
| Jul 31, 2025 | 1,736.50 | 1,758.00 | 1,727.00 | 1,735.50 | 1,735.50 | 0.17% | 161,922 |
| Jul 30, 2025 | 1,747.00 | 1,755.50 | 1,711.50 | 1,732.50 | 1,732.50 | -0.14% | 141,906 |
| Jul 29, 2025 | 1,689.50 | 1,740.50 | 1,679.50 | 1,735.00 | 1,735.00 | 3.46% | 221,191 |
| Jul 28, 2025 | 1,710.00 | 1,715.50 | 1,659.00 | 1,677.00 | 1,677.00 | -3.29% | 296,288 |
| Jul 25, 2025 | 1,750.50 | 1,765.50 | 1,720.00 | 1,734.00 | 1,734.00 | -0.66% | 134,945 |
| Jul 24, 2025 | 1,780.50 | 1,811.50 | 1,735.00 | 1,745.50 | 1,745.50 | -1.77% | 158,024 |
| Jul 23, 2025 | 1,773.00 | 1,783.00 | 1,754.50 | 1,777.00 | 1,777.00 | 1.31% | 169,678 |
| Jul 22, 2025 | 1,801.00 | 1,812.50 | 1,724.50 | 1,754.00 | 1,754.00 | -3.36% | 264,315 |
| Jul 21, 2025 | 1,839.00 | 1,840.50 | 1,793.50 | 1,815.00 | 1,815.00 | -1.12% | 202,040 |
| Jul 18, 2025 | 1,841.00 | 1,864.50 | 1,834.50 | 1,835.50 | 1,835.50 | -0.30% | 207,207 |
| Jul 17, 2025 | 1,821.00 | 1,851.00 | 1,821.00 | 1,841.00 | 1,841.00 | 1.32% | 181,547 |
| Jul 16, 2025 | 1,843.50 | 1,844.00 | 1,804.00 | 1,817.00 | 1,817.00 | -0.60% | 154,497 |
| Jul 15, 2025 | 1,888.00 | 1,888.50 | 1,827.00 | 1,828.00 | 1,828.00 | -2.77% | 259,473 |
| Jul 14, 2025 | 1,831.00 | 1,880.00 | 1,825.00 | 1,880.00 | 1,880.00 | 2.17% | 221,581 |
| Jul 11, 2025 | 1,838.00 | 1,871.50 | 1,795.00 | 1,840.00 | 1,840.00 | -0.30% | 260,801 |
| Jul 10, 2025 | 1,853.00 | 1,864.00 | 1,826.00 | 1,845.50 | 1,845.50 | -0.81% | 278,900 |
| Jul 9, 2025 | 1,830.50 | 1,871.00 | 1,825.00 | 1,860.50 | 1,860.50 | 1.67% | 305,488 |
| Jul 8, 2025 | 1,806.00 | 1,842.50 | 1,804.00 | 1,830.00 | 1,830.00 | 1.50% | 257,940 |
| Jul 7, 2025 | 1,760.00 | 1,803.00 | 1,743.00 | 1,803.00 | 1,803.00 | 2.74% | 238,635 |
| Jul 4, 2025 | 1,705.00 | 1,761.00 | 1,704.00 | 1,755.00 | 1,755.00 | 3.33% | 247,399 |
| Jul 3, 2025 | 1,722.50 | 1,738.50 | 1,679.50 | 1,698.50 | 1,698.50 | -1.79% | 194,201 |
| Jul 2, 2025 | 1,704.50 | 1,735.00 | 1,664.50 | 1,729.50 | 1,729.50 | 1.59% | 264,124 |
| Jul 1, 2025 | 1,795.00 | 1,795.00 | 1,702.50 | 1,702.50 | 1,702.50 | -5.26% | 261,329 |
| Jun 30, 2025 | 1,780.00 | 1,797.00 | 1,760.00 | 1,797.00 | 1,797.00 | 2.63% | 201,352 |
| Jun 27, 2025 | 1,855.50 | 1,859.00 | 1,751.00 | 1,751.00 | 1,751.00 | -6.09% | 365,195 |
| Jun 26, 2025 | 1,739.00 | 1,864.50 | 1,737.50 | 1,864.50 | 1,864.50 | 7.28% | 454,813 |
| Jun 25, 2025 | 1,693.50 | 1,738.00 | 1,691.50 | 1,738.00 | 1,738.00 | 3.08% | 234,549 |
| Jun 24, 2025 | 1,705.00 | 1,737.50 | 1,649.00 | 1,686.00 | 1,686.00 | -3.10% | 377,963 |
| Jun 23, 2025 | 1,766.50 | 1,774.50 | 1,653.00 | 1,740.00 | 1,740.00 | -1.00% | 392,081 |
| Jun 20, 2025 | 1,725.00 | 1,757.50 | 1,718.00 | 1,757.50 | 1,757.50 | 2.12% | 1,357,876 |
| Jun 19, 2025 | 1,741.00 | 1,773.00 | 1,704.50 | 1,721.00 | 1,721.00 | -1.15% | 177,229 |
| Jun 18, 2025 | 1,727.00 | 1,758.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.72% | 144,941 |
| Jun 17, 2025 | 1,742.00 | 1,757.00 | 1,690.00 | 1,728.50 | 1,728.50 | -1.79% | 225,872 |
| Jun 16, 2025 | 1,809.50 | 1,829.00 | 1,744.50 | 1,760.00 | 1,760.00 | -1.98% | 247,162 |
| Jun 13, 2025 | 1,767.50 | 1,805.00 | 1,732.50 | 1,795.50 | 1,795.50 | 2.72% | 278,822 |
| Jun 12, 2025 | 1,757.00 | 1,760.00 | 1,683.50 | 1,748.00 | 1,748.00 | 1.63% | 248,398 |
| Jun 11, 2025 | 1,680.00 | 1,732.50 | 1,674.00 | 1,720.00 | 1,720.00 | 2.90% | 351,534 |
| Jun 10, 2025 | 1,737.00 | 1,747.50 | 1,655.00 | 1,671.50 | 1,671.50 | -5.80% | 498,337 |
| Jun 9, 2025 | 1,777.00 | 1,786.50 | 1,745.50 | 1,774.50 | 1,774.50 | -0.76% | 214,428 |
| Jun 6, 2025 | 1,898.00 | 1,898.00 | 1,783.00 | 1,788.00 | 1,788.00 | -4.99% | 357,408 |
| Jun 5, 2025 | 1,820.00 | 1,916.50 | 1,815.00 | 1,882.00 | 1,882.00 | 2.67% | 307,462 |
| Jun 4, 2025 | 1,850.00 | 1,850.00 | 1,790.50 | 1,833.00 | 1,833.00 | -0.11% | 248,584 |
| Jun 3, 2025 | 1,843.00 | 1,872.50 | 1,802.50 | 1,835.00 | 1,835.00 | 0.88% | 270,238 |
| Jun 2, 2025 | 1,920.00 | 1,944.00 | 1,744.50 | 1,819.00 | 1,819.00 | -3.50% | 638,679 |
| May 30, 2025 | 1,875.00 | 1,922.50 | 1,867.00 | 1,885.00 | 1,885.00 | 0.35% | 443,079 |
| May 29, 2025 | 1,902.00 | 1,916.50 | 1,816.50 | 1,878.50 | 1,878.50 | -1.03% | 272,050 |
| May 28, 2025 | 1,929.00 | 1,936.00 | 1,881.00 | 1,898.00 | 1,898.00 | 0.48% | 319,573 |
| May 27, 2025 | 1,863.00 | 1,892.00 | 1,862.00 | 1,889.00 | 1,889.00 | 2.55% | 266,319 |
| May 26, 2025 | 1,802.00 | 1,842.00 | 1,801.00 | 1,842.00 | 1,842.00 | 3.28% | 219,757 |