Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,648.00
+43.50 (2.71%)
At close: Feb 9, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,630.00 | 1,656.00 | 1,622.50 | 1,648.00 | 1,648.00 | 2.71% | 155,312 |
| 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 |
| Dec 12, 2025 | 1,600.00 | 1,635.50 | 1,595.50 | 1,616.00 | 1,616.00 | 0.84% | 150,662 |
| Dec 11, 2025 | 1,618.00 | 1,642.00 | 1,595.00 | 1,602.50 | 1,602.50 | -0.47% | 202,458 |
| Dec 10, 2025 | 1,629.00 | 1,632.00 | 1,568.50 | 1,610.00 | 1,610.00 | -1.92% | 227,214 |
| Dec 9, 2025 | 1,630.00 | 1,661.50 | 1,610.50 | 1,641.50 | 1,641.50 | 3.56% | 281,418 |
| Dec 8, 2025 | 1,549.50 | 1,594.50 | 1,543.50 | 1,585.00 | 1,585.00 | 3.63% | 206,932 |
| Dec 5, 2025 | 1,539.00 | 1,560.00 | 1,512.50 | 1,529.50 | 1,529.50 | -0.68% | 180,911 |
| Dec 4, 2025 | 1,533.00 | 1,540.00 | 1,510.50 | 1,540.00 | 1,540.00 | 1.38% | 240,343 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,502.50 | 1,519.00 | 1,519.00 | 1.95% | 214,810 |
| Dec 2, 2025 | 1,445.00 | 1,512.00 | 1,430.50 | 1,490.00 | 1,490.00 | 2.90% | 222,535 |
| Dec 1, 2025 | 1,440.50 | 1,468.50 | 1,410.00 | 1,448.00 | 1,448.00 | -2.20% | 272,918 |
| Nov 28, 2025 | 1,521.00 | 1,523.00 | 1,474.00 | 1,480.50 | 1,480.50 | -2.21% | 162,319 |
| Nov 27, 2025 | 1,515.00 | 1,535.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.24% | 161,403 |
| Nov 26, 2025 | 1,510.00 | 1,514.50 | 1,472.50 | 1,495.50 | 1,495.50 | 1.87% | 191,758 |
| Nov 25, 2025 | 1,452.00 | 1,486.00 | 1,436.50 | 1,468.00 | 1,468.00 | 1.73% | 373,828 |