Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,355.80
+17.80 (1.33%)
Apr 30, 2026, 5:37 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,322.00 | 1,359.00 | 1,321.00 | 1,355.80 | 1,355.80 | 1.33% | 217,241 |
| Apr 29, 2026 | 1,364.00 | 1,383.40 | 1,335.80 | 1,338.00 | 1,338.00 | -0.39% | 178,054 |
| Apr 28, 2026 | 1,354.60 | 1,355.80 | 1,316.00 | 1,343.20 | 1,343.20 | -0.19% | 171,459 |
| Apr 27, 2026 | 1,321.20 | 1,365.40 | 1,321.00 | 1,345.80 | 1,345.80 | 2.02% | 212,630 |
| Apr 24, 2026 | 1,390.00 | 1,392.40 | 1,309.80 | 1,319.20 | 1,319.20 | -6.24% | 364,857 |
| Apr 23, 2026 | 1,410.00 | 1,421.20 | 1,396.60 | 1,407.00 | 1,407.00 | -1.11% | 178,804 |
| Apr 22, 2026 | 1,437.40 | 1,440.20 | 1,414.00 | 1,422.80 | 1,422.80 | -0.57% | 170,739 |
| Apr 21, 2026 | 1,479.60 | 1,493.60 | 1,423.40 | 1,431.00 | 1,431.00 | -3.04% | 220,402 |
| Apr 20, 2026 | 1,489.60 | 1,490.00 | 1,458.40 | 1,475.80 | 1,475.80 | -1.30% | 158,527 |
| Apr 17, 2026 | 1,485.00 | 1,532.80 | 1,484.20 | 1,495.20 | 1,495.20 | -0.13% | 244,314 |
| Apr 16, 2026 | 1,520.00 | 1,531.60 | 1,486.40 | 1,497.20 | 1,497.20 | -1.19% | 190,647 |
| Apr 15, 2026 | 1,483.40 | 1,529.40 | 1,472.80 | 1,515.20 | 1,515.20 | 1.92% | 163,530 |
| Apr 14, 2026 | 1,498.00 | 1,502.60 | 1,473.60 | 1,486.60 | 1,486.60 | -0.59% | 189,454 |
| Apr 13, 2026 | 1,450.60 | 1,506.20 | 1,448.00 | 1,495.40 | 1,495.40 | 2.16% | 233,812 |
| Apr 10, 2026 | 1,547.40 | 1,549.80 | 1,433.00 | 1,463.80 | 1,463.80 | -5.57% | 464,094 |
| Apr 9, 2026 | 1,552.40 | 1,562.20 | 1,519.60 | 1,550.20 | 1,550.20 | -1.76% | 197,263 |
| Apr 8, 2026 | 1,591.00 | 1,592.00 | 1,553.00 | 1,578.00 | 1,578.00 | 3.07% | 232,641 |
| Apr 7, 2026 | 1,580.00 | 1,584.00 | 1,503.20 | 1,531.00 | 1,531.00 | -2.52% | 204,229 |
| Apr 2, 2026 | 1,543.00 | 1,591.50 | 1,533.50 | 1,570.50 | 1,570.50 | -0.70% | 218,709 |
| Apr 1, 2026 | 1,488.00 | 1,593.50 | 1,457.00 | 1,581.50 | 1,581.50 | 9.48% | 426,545 |
| Mar 31, 2026 | 1,409.50 | 1,456.50 | 1,395.00 | 1,444.50 | 1,444.50 | 2.48% | 192,989 |
| Mar 30, 2026 | 1,345.00 | 1,420.00 | 1,336.50 | 1,409.50 | 1,409.50 | 2.17% | 200,666 |
| Mar 27, 2026 | 1,425.00 | 1,436.00 | 1,365.00 | 1,379.50 | 1,379.50 | -3.93% | 256,889 |
| Mar 26, 2026 | 1,474.50 | 1,475.00 | 1,433.50 | 1,436.00 | 1,436.00 | -3.40% | 163,485 |
| Mar 25, 2026 | 1,493.50 | 1,500.00 | 1,475.50 | 1,486.50 | 1,486.50 | 1.02% | 150,838 |
| Mar 24, 2026 | 1,492.00 | 1,492.00 | 1,438.00 | 1,471.50 | 1,471.50 | -0.78% | 187,948 |
| Mar 23, 2026 | 1,461.50 | 1,528.00 | 1,427.00 | 1,483.00 | 1,483.00 | -1.33% | 329,390 |
| 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 |