Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 995.40
+5.10 (0.52%)
Jul 21, 2026, 5:38 PM CET
Rheinmetall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 996.90 | 1,017.60 | 985.30 | 997.50 | 997.50 | 0.73% | 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 |
| Jun 5, 2026 | 1,187.00 | 1,221.20 | 1,180.80 | 1,209.80 | 1,209.80 | 1.65% | 145,939 |
| Jun 4, 2026 | 1,194.20 | 1,209.20 | 1,176.80 | 1,190.20 | 1,190.20 | -0.85% | 154,690 |
| Jun 3, 2026 | 1,180.00 | 1,200.40 | 1,158.60 | 1,200.40 | 1,200.40 | 0.87% | 194,451 |
| Jun 2, 2026 | 1,215.00 | 1,220.00 | 1,161.80 | 1,190.00 | 1,190.00 | -1.41% | 285,874 |
| Jun 1, 2026 | 1,296.00 | 1,298.80 | 1,207.00 | 1,207.00 | 1,207.00 | -6.68% | 299,739 |
| May 29, 2026 | 1,286.00 | 1,304.80 | 1,281.40 | 1,293.40 | 1,293.40 | 0.73% | 451,188 |
| May 28, 2026 | 1,226.00 | 1,298.20 | 1,217.40 | 1,284.00 | 1,284.00 | 4.15% | 290,009 |
| May 27, 2026 | 1,233.00 | 1,256.80 | 1,226.60 | 1,232.80 | 1,232.80 | -0.36% | 191,616 |
| May 26, 2026 | 1,243.60 | 1,249.60 | 1,229.20 | 1,237.20 | 1,237.20 | -0.51% | 148,343 |
| May 25, 2026 | 1,230.00 | 1,245.60 | 1,218.00 | 1,243.60 | 1,243.60 | 1.34% | 99,945 |
| May 22, 2026 | 1,222.80 | 1,248.00 | 1,211.60 | 1,227.20 | 1,227.20 | 1.47% | 169,009 |
| May 21, 2026 | 1,229.00 | 1,237.80 | 1,206.00 | 1,209.40 | 1,209.40 | -1.96% | 181,182 |
| May 20, 2026 | 1,206.60 | 1,240.20 | 1,200.60 | 1,233.60 | 1,233.60 | 2.20% | 227,215 |
| May 19, 2026 | 1,198.00 | 1,235.00 | 1,185.00 | 1,207.00 | 1,207.00 | 2.99% | 330,787 |
| May 18, 2026 | 1,134.40 | 1,179.80 | 1,123.60 | 1,172.00 | 1,172.00 | 4.64% | 302,899 |
| May 15, 2026 | 1,140.00 | 1,179.20 | 1,120.00 | 1,120.00 | 1,120.00 | -2.03% | 218,258 |
| May 14, 2026 | 1,137.00 | 1,166.80 | 1,124.00 | 1,143.20 | 1,143.20 | 1.93% | 230,785 |
| May 13, 2026 | 1,165.60 | 1,170.60 | 1,099.20 | 1,121.60 | 1,121.60 | -2.51% | 372,082 |