Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,561.00
+35.00 (2.29%)
At close: Dec 30, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,450.50 | 1,493.00 | 1,431.00 | 1,443.00 | 1,443.00 | -5.03% | 551,855 |
| Nov 21, 2025 | 1,590.00 | 1,594.00 | 1,512.00 | 1,519.50 | 1,519.50 | -7.18% | 507,649 |
| Nov 20, 2025 | 1,630.00 | 1,690.00 | 1,617.50 | 1,637.00 | 1,637.00 | 2.57% | 277,529 |
| 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 |