Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 982.40
-7.60 (-0.77%)
Sep 25, 2026, 5:37 PM CET
Rheinmetall AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 990.00 | 994.60 | 969.70 | 979.10 | - | -1.10% | 145,878 |
| Sep 24, 2026 | 1,016.40 | 1,017.00 | 983.50 | 990.00 | 990.00 | -3.41% | 206,192 |
| Sep 23, 2026 | 995.70 | 1,025.20 | 994.30 | 1,025.00 | 1,025.00 | 3.39% | 166,155 |
| Sep 22, 2026 | 1,006.60 | 1,015.20 | 986.60 | 991.40 | 991.40 | -1.90% | 139,461 |
| Sep 21, 2026 | 1,016.60 | 1,019.80 | 1,004.20 | 1,010.60 | 1,010.60 | -0.12% | 126,857 |
| Sep 18, 2026 | 1,020.00 | 1,034.20 | 1,009.80 | 1,011.80 | 1,011.80 | -0.43% | 316,968 |
| Sep 17, 2026 | 1,023.00 | 1,037.40 | 1,006.00 | 1,016.20 | 1,016.20 | 0.32% | 110,108 |
| Sep 16, 2026 | 1,040.00 | 1,045.00 | 1,012.60 | 1,013.00 | 1,013.00 | -1.52% | 151,433 |
| Sep 15, 2026 | 995.00 | 1,029.80 | 987.10 | 1,028.60 | 1,028.60 | 3.20% | 152,524 |
| Sep 14, 2026 | 994.00 | 1,012.60 | 987.80 | 996.70 | 996.70 | 0.62% | 149,659 |
| Sep 11, 2026 | 1,017.00 | 1,030.60 | 976.00 | 990.60 | 990.60 | -2.54% | 193,983 |
| Sep 10, 2026 | 996.00 | 1,022.60 | 992.70 | 1,016.40 | 1,016.40 | 0.40% | 171,924 |
| Sep 9, 2026 | 1,038.00 | 1,040.20 | 1,001.80 | 1,012.40 | 1,012.40 | -3.75% | 236,133 |
| Sep 8, 2026 | 1,031.00 | 1,060.00 | 1,018.40 | 1,051.80 | 1,051.80 | 3.04% | 176,262 |
| Sep 7, 2026 | 1,039.00 | 1,056.20 | 1,016.00 | 1,020.80 | 1,020.80 | -1.28% | 136,291 |
| Sep 4, 2026 | 1,067.60 | 1,071.60 | 1,032.00 | 1,034.00 | 1,034.00 | -3.38% | 180,501 |
| Sep 3, 2026 | 1,088.80 | 1,089.40 | 1,055.40 | 1,070.20 | 1,070.20 | -1.85% | 136,277 |
| Sep 2, 2026 | 1,074.40 | 1,100.00 | 1,067.40 | 1,090.40 | 1,090.40 | 0.98% | 120,024 |
| Sep 1, 2026 | 1,104.20 | 1,104.20 | 1,070.60 | 1,079.80 | 1,079.80 | -2.79% | 183,781 |
| Aug 31, 2026 | 1,153.60 | 1,157.00 | 1,110.80 | 1,110.80 | 1,110.80 | -3.79% | 172,172 |
| Aug 28, 2026 | 1,174.40 | 1,181.40 | 1,153.00 | 1,154.60 | 1,154.60 | -1.59% | 111,858 |
| Aug 27, 2026 | 1,148.00 | 1,185.40 | 1,138.60 | 1,173.20 | 1,173.20 | 3.02% | 172,112 |
| Aug 26, 2026 | 1,115.80 | 1,151.60 | 1,105.60 | 1,138.80 | 1,138.80 | 1.84% | 119,815 |
| Aug 25, 2026 | 1,120.60 | 1,128.40 | 1,110.40 | 1,118.20 | 1,118.20 | -0.62% | 91,299 |
| Aug 24, 2026 | 1,155.40 | 1,158.00 | 1,114.20 | 1,125.20 | 1,125.20 | -2.61% | 121,652 |
| Aug 21, 2026 | 1,149.00 | 1,158.00 | 1,137.00 | 1,155.40 | 1,155.40 | -0.59% | 117,601 |
| Aug 20, 2026 | 1,181.20 | 1,182.60 | 1,154.40 | 1,162.20 | 1,162.20 | -1.41% | 131,411 |
| Aug 19, 2026 | 1,214.00 | 1,220.60 | 1,171.20 | 1,178.80 | 1,178.80 | -2.88% | 150,703 |
| Aug 18, 2026 | 1,217.00 | 1,229.00 | 1,201.40 | 1,213.80 | 1,213.80 | -0.02% | 178,227 |
| Aug 17, 2026 | 1,210.00 | 1,234.00 | 1,202.60 | 1,214.00 | 1,214.00 | 1.00% | 203,349 |
| 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 |