Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,202.00
+37.40 (3.21%)
Aug 14, 2026, 5:36 PM CET
Rheinmetall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,180.00 | 1,230.80 | 1,174.00 | 1,202.00 | 1,202.00 | 3.21% | 265,641 |
| Aug 13, 2026 | 1,179.20 | 1,198.00 | 1,155.40 | 1,164.60 | 1,164.60 | -0.31% | 144,457 |
| Aug 12, 2026 | 1,143.00 | 1,195.00 | 1,143.00 | 1,168.20 | 1,168.20 | 2.28% | 223,687 |
| Aug 11, 2026 | 1,146.60 | 1,161.20 | 1,128.00 | 1,142.20 | 1,142.20 | - | 162,555 |
| Aug 10, 2026 | 1,154.60 | 1,162.40 | 1,120.80 | 1,142.20 | 1,142.20 | -0.37% | 152,848 |
| Aug 7, 2026 | 1,159.00 | 1,209.00 | 1,129.60 | 1,146.40 | 1,146.40 | -1.09% | 274,341 |
| Aug 6, 2026 | 1,161.20 | 1,238.00 | 1,120.60 | 1,159.00 | 1,159.00 | -3.46% | 499,172 |
| Aug 5, 2026 | 1,206.80 | 1,233.80 | 1,197.00 | 1,200.60 | 1,200.60 | -0.02% | 250,731 |
| Aug 4, 2026 | 1,190.80 | 1,222.00 | 1,190.00 | 1,200.80 | 1,200.80 | 2.20% | 165,988 |
| Aug 3, 2026 | 1,152.60 | 1,191.80 | 1,142.00 | 1,175.00 | 1,175.00 | 3.07% | 208,783 |
| Jul 31, 2026 | 1,149.40 | 1,174.60 | 1,126.80 | 1,140.00 | 1,140.00 | 0.04% | 191,582 |
| Jul 30, 2026 | 1,155.60 | 1,155.60 | 1,121.00 | 1,139.60 | 1,139.60 | -1.20% | 238,500 |
| Jul 29, 2026 | 1,091.40 | 1,187.40 | 1,058.00 | 1,153.40 | 1,153.40 | 6.13% | 440,118 |
| Jul 28, 2026 | 1,065.20 | 1,100.80 | 1,063.40 | 1,086.80 | 1,086.80 | 3.45% | 235,237 |
| Jul 27, 2026 | 1,046.00 | 1,073.60 | 1,036.00 | 1,050.60 | 1,050.60 | 1.25% | 197,027 |
| Jul 24, 2026 | 1,025.00 | 1,038.60 | 1,022.00 | 1,037.60 | 1,037.60 | 2.03% | 115,549 |
| Jul 23, 2026 | 1,011.20 | 1,058.80 | 1,011.00 | 1,017.00 | 1,017.00 | 0.91% | 193,940 |
| Jul 22, 2026 | 1,007.00 | 1,023.20 | 993.30 | 1,007.80 | 1,007.80 | 1.25% | 129,535 |
| Jul 21, 2026 | 996.90 | 1,017.60 | 985.30 | 995.40 | 995.40 | 0.51% | 166,792 |
| Jul 20, 2026 | 988.70 | 998.00 | 978.70 | 990.30 | 990.30 | 0.62% | 156,496 |
| Jul 17, 2026 | 948.70 | 990.00 | 937.60 | 984.20 | 984.20 | 2.11% | 240,259 |
| Jul 16, 2026 | 970.00 | 977.80 | 959.80 | 963.90 | 963.90 | -1.25% | 148,927 |
| Jul 15, 2026 | 955.00 | 983.20 | 936.20 | 976.10 | 976.10 | -0.39% | 184,011 |
| Jul 14, 2026 | 958.00 | 989.50 | 952.40 | 979.90 | 979.90 | 0.07% | 205,310 |
| Jul 13, 2026 | 993.10 | 1,015.20 | 942.00 | 979.20 | 979.20 | -1.29% | 282,318 |
| Jul 10, 2026 | 1,001.80 | 1,006.00 | 977.30 | 992.00 | 992.00 | -2.09% | 234,702 |
| Jul 9, 2026 | 1,070.00 | 1,079.00 | 1,009.20 | 1,013.20 | 1,013.20 | -4.31% | 263,671 |
| Jul 8, 2026 | 1,109.40 | 1,121.00 | 1,053.20 | 1,058.80 | 1,058.80 | -4.75% | 238,330 |
| Jul 7, 2026 | 1,140.00 | 1,146.00 | 1,111.60 | 1,111.60 | 1,111.60 | -1.63% | 205,287 |
| Jul 6, 2026 | 1,087.60 | 1,133.80 | 1,087.60 | 1,130.00 | 1,130.00 | 3.35% | 221,690 |
| Jul 3, 2026 | 1,117.20 | 1,121.00 | 1,073.00 | 1,093.40 | 1,093.40 | -1.94% | 243,877 |
| Jul 2, 2026 | 1,061.80 | 1,120.80 | 1,048.80 | 1,115.00 | 1,115.00 | 6.13% | 376,700 |
| Jul 1, 2026 | 1,006.00 | 1,056.80 | 998.80 | 1,050.60 | 1,050.60 | 6.07% | 393,855 |
| Jun 30, 2026 | 975.40 | 1,007.60 | 960.90 | 990.50 | 990.50 | 2.02% | 329,733 |
| Jun 29, 2026 | 950.00 | 979.40 | 945.20 | 970.90 | 970.90 | 2.57% | 325,144 |
| Jun 26, 2026 | 936.20 | 950.60 | 928.80 | 946.60 | 946.60 | -0.02% | 280,215 |
| Jun 25, 2026 | 940.70 | 959.40 | 900.20 | 946.80 | 946.80 | -0.23% | 634,697 |
| Jun 24, 2026 | 1,075.00 | 1,080.40 | 930.00 | 949.00 | 949.00 | -18.65% | 1,510,224 |
| Jun 23, 2026 | 1,189.40 | 1,216.00 | 1,155.00 | 1,166.60 | 1,166.60 | -1.92% | 193,720 |
| Jun 22, 2026 | 1,200.00 | 1,233.80 | 1,146.00 | 1,189.40 | 1,189.40 | -1.10% | 263,392 |
| Jun 19, 2026 | 1,179.40 | 1,223.80 | 1,179.40 | 1,202.60 | 1,202.60 | 2.04% | 437,934 |
| Jun 18, 2026 | 1,176.80 | 1,197.80 | 1,148.80 | 1,178.60 | 1,178.60 | 0.72% | 251,055 |
| Jun 17, 2026 | 1,145.00 | 1,182.60 | 1,144.00 | 1,170.20 | 1,170.20 | 2.15% | 197,475 |
| Jun 16, 2026 | 1,157.00 | 1,195.00 | 1,134.60 | 1,145.60 | 1,145.60 | -0.40% | 226,298 |
| Jun 15, 2026 | 1,192.80 | 1,216.40 | 1,145.40 | 1,150.20 | 1,150.20 | -4.60% | 222,395 |
| Jun 12, 2026 | 1,238.00 | 1,238.00 | 1,177.00 | 1,205.60 | 1,205.60 | -1.18% | 184,010 |
| Jun 11, 2026 | 1,206.80 | 1,241.40 | 1,198.00 | 1,220.00 | 1,220.00 | 1.90% | 201,623 |
| Jun 10, 2026 | 1,211.00 | 1,216.40 | 1,187.60 | 1,197.20 | 1,197.20 | -0.83% | 142,181 |
| Jun 9, 2026 | 1,194.00 | 1,230.00 | 1,172.00 | 1,207.20 | 1,207.20 | 0.62% | 159,030 |
| Jun 8, 2026 | 1,196.40 | 1,220.00 | 1,181.80 | 1,199.80 | 1,199.80 | -0.83% | 121,470 |