Rheinmetall AG (ETR:RHM)
Germany · Delayed Price · Currency is EUR 1,209.40
-24.20 (-1.96%)
May 21, 2026, 5:38 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.48% | 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 |
| Mar 27, 2026 | 1,425.00 | 1,436.00 | 1,365.00 | 1,379.50 | 1,365.85 | -3.93% | 256,889 |
| Mar 26, 2026 | 1,474.50 | 1,475.00 | 1,433.50 | 1,436.00 | 1,421.79 | -3.40% | 163,485 |
| Mar 25, 2026 | 1,493.50 | 1,500.00 | 1,475.50 | 1,486.50 | 1,471.79 | 1.02% | 150,838 |
| Mar 24, 2026 | 1,492.00 | 1,492.00 | 1,438.00 | 1,471.50 | 1,456.93 | -0.78% | 187,948 |
| Mar 23, 2026 | 1,461.50 | 1,528.00 | 1,427.00 | 1,483.00 | 1,468.32 | -1.33% | 329,390 |
| Mar 20, 2026 | 1,572.00 | 1,578.00 | 1,500.00 | 1,503.00 | 1,488.12 | -3.03% | 435,198 |
| Mar 19, 2026 | 1,607.50 | 1,640.00 | 1,548.50 | 1,550.00 | 1,534.66 | -3.46% | 238,945 |
| Mar 18, 2026 | 1,636.00 | 1,656.00 | 1,602.50 | 1,605.50 | 1,589.61 | -1.80% | 226,453 |
| Mar 17, 2026 | 1,624.50 | 1,637.50 | 1,581.50 | 1,635.00 | 1,618.82 | 0.65% | 226,090 |
| Mar 16, 2026 | 1,620.00 | 1,653.00 | 1,604.00 | 1,624.50 | 1,608.42 | 2.01% | 181,382 |
| Mar 13, 2026 | 1,551.00 | 1,620.50 | 1,551.00 | 1,592.50 | 1,576.74 | 2.71% | 212,265 |
| Mar 12, 2026 | 1,536.00 | 1,588.00 | 1,535.00 | 1,550.50 | 1,535.15 | 1.97% | 317,041 |
| Mar 11, 2026 | 1,620.00 | 1,622.50 | 1,509.00 | 1,520.50 | 1,505.45 | -8.02% | 851,041 |
| Mar 10, 2026 | 1,616.50 | 1,665.50 | 1,596.00 | 1,653.00 | 1,636.64 | 1.72% | 199,070 |