Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,197.20
-10.00 (-0.83%)
Jun 10, 2026, 5:39 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1,166.40 | 1,177.00 | 1,123.00 | 1,162.00 | 1,150.50 | -1.99% | 311,561 |
| May 11, 2026 | 1,223.60 | 1,233.40 | 1,155.20 | 1,185.60 | 1,173.86 | -2.69% | 450,874 |
| May 8, 2026 | 1,318.80 | 1,323.60 | 1,211.40 | 1,218.40 | 1,206.34 | -9.18% | 646,015 |
| May 7, 2026 | 1,422.00 | 1,430.20 | 1,326.40 | 1,341.60 | 1,328.32 | -6.94% | 497,838 |
| May 6, 2026 | 1,447.00 | 1,456.20 | 1,398.60 | 1,441.60 | 1,427.33 | 0.43% | 296,837 |
| May 5, 2026 | 1,390.00 | 1,450.00 | 1,389.60 | 1,435.40 | 1,421.19 | 3.40% | 344,288 |
| May 4, 2026 | 1,393.00 | 1,406.20 | 1,383.00 | 1,388.20 | 1,374.46 | 2.39% | 254,278 |
| Apr 30, 2026 | 1,322.00 | 1,359.00 | 1,321.00 | 1,355.80 | 1,342.38 | 1.33% | 217,241 |
| Apr 29, 2026 | 1,364.00 | 1,383.40 | 1,335.80 | 1,338.00 | 1,324.76 | -0.39% | 178,054 |
| Apr 28, 2026 | 1,354.60 | 1,355.80 | 1,316.00 | 1,343.20 | 1,329.90 | -0.19% | 171,459 |
| Apr 27, 2026 | 1,321.20 | 1,365.40 | 1,321.00 | 1,345.80 | 1,332.48 | 2.02% | 212,630 |
| Apr 24, 2026 | 1,390.00 | 1,392.40 | 1,309.80 | 1,319.20 | 1,306.14 | -6.24% | 364,857 |
| Apr 23, 2026 | 1,410.00 | 1,421.20 | 1,396.60 | 1,407.00 | 1,393.07 | -1.11% | 178,804 |
| Apr 22, 2026 | 1,437.40 | 1,440.20 | 1,414.00 | 1,422.80 | 1,408.72 | -0.57% | 170,739 |
| Apr 21, 2026 | 1,479.60 | 1,493.60 | 1,423.40 | 1,431.00 | 1,416.84 | -3.04% | 220,402 |
| Apr 20, 2026 | 1,489.60 | 1,490.00 | 1,458.40 | 1,475.80 | 1,461.19 | -1.30% | 158,527 |
| Apr 17, 2026 | 1,485.00 | 1,532.80 | 1,484.20 | 1,495.20 | 1,480.40 | -0.13% | 244,314 |
| Apr 16, 2026 | 1,520.00 | 1,531.60 | 1,486.40 | 1,497.20 | 1,482.38 | -1.19% | 190,647 |
| Apr 15, 2026 | 1,483.40 | 1,529.40 | 1,472.80 | 1,515.20 | 1,500.20 | 1.92% | 163,530 |
| Apr 14, 2026 | 1,498.00 | 1,502.60 | 1,473.60 | 1,486.60 | 1,471.88 | -0.59% | 189,454 |
| Apr 13, 2026 | 1,450.60 | 1,506.20 | 1,448.00 | 1,495.40 | 1,480.60 | 2.16% | 233,812 |
| Apr 10, 2026 | 1,547.40 | 1,549.80 | 1,433.00 | 1,463.80 | 1,449.31 | -5.57% | 464,094 |
| Apr 9, 2026 | 1,552.40 | 1,562.20 | 1,519.60 | 1,550.20 | 1,534.86 | -1.76% | 197,263 |
| Apr 8, 2026 | 1,591.00 | 1,592.00 | 1,553.00 | 1,578.00 | 1,562.38 | 3.07% | 232,641 |
| Apr 7, 2026 | 1,580.00 | 1,584.00 | 1,503.20 | 1,531.00 | 1,515.85 | -2.52% | 204,229 |
| Apr 2, 2026 | 1,543.00 | 1,591.50 | 1,533.50 | 1,570.50 | 1,554.95 | -0.70% | 218,709 |
| Apr 1, 2026 | 1,488.00 | 1,593.50 | 1,457.00 | 1,581.50 | 1,565.85 | 9.48% | 426,545 |
| Mar 31, 2026 | 1,409.50 | 1,456.50 | 1,395.00 | 1,444.50 | 1,430.20 | 2.48% | 192,989 |
| Mar 30, 2026 | 1,345.00 | 1,420.00 | 1,336.50 | 1,409.50 | 1,395.55 | 2.17% | 200,666 |