Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,503.00
-47.00 (-3.03%)
At close: Mar 20, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,572.00 | 1,578.00 | 1,500.00 | 1,503.00 | 1,503.00 | -3.03% | 435,198 |
| Mar 19, 2026 | 1,607.50 | 1,640.00 | 1,548.50 | 1,550.00 | 1,550.00 | -3.46% | 238,945 |
| Mar 18, 2026 | 1,636.00 | 1,656.00 | 1,602.50 | 1,605.50 | 1,605.50 | -1.80% | 226,453 |
| Mar 17, 2026 | 1,624.50 | 1,637.50 | 1,581.50 | 1,635.00 | 1,635.00 | 0.65% | 226,090 |
| Mar 16, 2026 | 1,620.00 | 1,653.00 | 1,604.00 | 1,624.50 | 1,624.50 | 2.01% | 181,382 |
| Mar 13, 2026 | 1,551.00 | 1,620.50 | 1,551.00 | 1,592.50 | 1,592.50 | 2.71% | 212,265 |
| Mar 12, 2026 | 1,536.00 | 1,588.00 | 1,535.00 | 1,550.50 | 1,550.50 | 1.97% | 317,041 |
| Mar 11, 2026 | 1,620.00 | 1,622.50 | 1,509.00 | 1,520.50 | 1,520.50 | -8.02% | 851,041 |
| Mar 10, 2026 | 1,616.50 | 1,665.50 | 1,596.00 | 1,653.00 | 1,653.00 | 1.72% | 199,070 |
| Mar 9, 2026 | 1,581.50 | 1,641.50 | 1,553.00 | 1,625.00 | 1,625.00 | 2.04% | 211,149 |
| Mar 6, 2026 | 1,552.00 | 1,604.00 | 1,548.00 | 1,592.50 | 1,592.50 | 2.94% | 205,341 |
| Mar 5, 2026 | 1,650.00 | 1,657.50 | 1,546.50 | 1,547.00 | 1,547.00 | -5.58% | 274,115 |
| Mar 4, 2026 | 1,568.50 | 1,649.50 | 1,560.00 | 1,638.50 | 1,638.50 | 3.70% | 217,776 |
| Mar 3, 2026 | 1,620.00 | 1,639.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.92% | 250,580 |
| Mar 2, 2026 | 1,746.00 | 1,763.00 | 1,623.00 | 1,627.50 | 1,627.50 | -2.16% | 347,722 |
| 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 |