Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,444.50
-27.00 (-1.83%)
At close: Dec 1, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,438.50 | 1,466.50 | 1,412.50 | 1,444.50 | 1,444.50 | -1.83% | 3,072 |
| Nov 28, 2025 | 1,525.00 | 1,525.50 | 1,459.50 | 1,471.50 | 1,471.50 | -3.03% | 1,305 |
| Nov 27, 2025 | 1,511.50 | 1,532.00 | 1,492.00 | 1,517.50 | 1,517.50 | 1.03% | 661 |
| Nov 26, 2025 | 1,502.00 | 1,511.50 | 1,477.00 | 1,502.00 | 1,502.00 | 1.52% | 2,797 |
| Nov 25, 2025 | 1,441.50 | 1,487.00 | 1,437.00 | 1,479.50 | 1,479.50 | 5.00% | 3,222 |
| Nov 24, 2025 | 1,437.50 | 1,490.00 | 1,354.00 | 1,409.00 | 1,409.00 | -6.38% | 10,505 |
| Nov 21, 2025 | 1,621.00 | 1,631.50 | 1,499.00 | 1,505.00 | 1,505.00 | -7.36% | 4,172 |
| Nov 20, 2025 | 1,623.50 | 1,676.50 | 1,608.00 | 1,624.50 | 1,624.50 | 0.53% | 1,918 |
| Nov 19, 2025 | 1,733.00 | 1,749.00 | 1,582.50 | 1,616.00 | 1,616.00 | -6.59% | 5,485 |
| Nov 18, 2025 | 1,715.00 | 1,800.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.35% | 2,007 |
| Nov 17, 2025 | 1,701.50 | 1,750.00 | 1,701.50 | 1,724.00 | 1,724.00 | 0.44% | 465 |
| Nov 14, 2025 | 1,743.50 | 1,743.50 | 1,672.00 | 1,716.50 | 1,716.50 | -2.00% | 1,428 |
| Nov 13, 2025 | 1,746.00 | 1,765.00 | 1,745.00 | 1,751.50 | 1,751.50 | -0.14% | 792 |
| Nov 12, 2025 | 1,736.00 | 1,766.00 | 1,725.00 | 1,754.00 | 1,754.00 | 1.18% | 595 |
| Nov 11, 2025 | 1,788.00 | 1,788.00 | 1,710.00 | 1,733.50 | 1,733.50 | -3.05% | 723 |
| Nov 10, 2025 | 1,765.00 | 1,800.00 | 1,765.00 | 1,788.00 | 1,788.00 | 2.26% | 1,172 |
| Nov 7, 2025 | 1,710.50 | 1,752.00 | 1,690.00 | 1,748.50 | 1,748.50 | 1.92% | 1,252 |
| Nov 6, 2025 | 1,710.50 | 1,780.00 | 1,670.00 | 1,715.50 | 1,715.50 | 0.23% | 3,611 |
| Nov 5, 2025 | 1,724.00 | 1,730.00 | 1,697.00 | 1,711.50 | 1,711.50 | -1.16% | 1,009 |
| Nov 4, 2025 | 1,767.50 | 1,767.50 | 1,721.00 | 1,731.50 | 1,731.50 | -2.20% | 878 |
| Nov 3, 2025 | 1,705.00 | 1,774.50 | 1,697.50 | 1,770.50 | 1,770.50 | 3.78% | 1,853 |
| Oct 31, 2025 | 1,708.50 | 1,723.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.50% | 527 |
| Oct 30, 2025 | 1,740.00 | 1,740.00 | 1,695.00 | 1,697.50 | 1,697.50 | -2.16% | 681 |
| Oct 29, 2025 | 1,744.00 | 1,753.50 | 1,725.00 | 1,735.00 | 1,735.00 | -0.23% | 589 |
| Oct 28, 2025 | 1,726.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 0.17% | 1,426 |
| Oct 27, 2025 | 1,782.00 | 1,782.00 | 1,720.00 | 1,736.00 | 1,736.00 | -1.87% | 855 |
| Oct 24, 2025 | 1,793.50 | 1,793.50 | 1,755.00 | 1,769.00 | 1,769.00 | -0.73% | 853 |
| Oct 23, 2025 | 1,794.50 | 1,800.00 | 1,760.00 | 1,782.00 | 1,782.00 | 0.73% | 1,214 |
| Oct 22, 2025 | 1,794.00 | 1,837.00 | 1,747.50 | 1,769.00 | 1,769.00 | -0.81% | 2,620 |
| Oct 21, 2025 | 1,786.50 | 1,795.00 | 1,756.00 | 1,783.50 | 1,783.50 | -0.89% | 1,537 |
| Oct 20, 2025 | 1,714.50 | 1,799.50 | 1,707.50 | 1,799.50 | 1,799.50 | 7.50% | 3,737 |
| Oct 17, 2025 | 1,702.00 | 1,722.50 | 1,646.50 | 1,674.00 | 1,674.00 | -2.13% | 4,333 |
| Oct 16, 2025 | 1,722.50 | 1,778.50 | 1,691.50 | 1,710.50 | 1,710.50 | -1.78% | 4,251 |
| Oct 15, 2025 | 1,851.50 | 1,851.50 | 1,725.00 | 1,741.50 | 1,741.50 | -5.10% | 3,055 |
| Oct 14, 2025 | 1,867.50 | 1,867.50 | 1,793.00 | 1,835.00 | 1,835.00 | -2.11% | 3,227 |
| Oct 13, 2025 | 1,885.50 | 1,892.00 | 1,849.00 | 1,874.50 | 1,874.50 | -0.21% | 883 |
| Oct 10, 2025 | 1,910.50 | 1,917.50 | 1,853.50 | 1,878.50 | 1,878.50 | -0.90% | 1,379 |
| Oct 9, 2025 | 1,917.50 | 1,926.00 | 1,894.00 | 1,895.50 | 1,895.50 | -2.07% | 1,558 |
| Oct 8, 2025 | 1,880.00 | 1,938.50 | 1,879.50 | 1,935.50 | 1,935.50 | 3.31% | 880 |
| Oct 7, 2025 | 1,908.50 | 1,908.50 | 1,849.50 | 1,873.50 | 1,873.50 | -2.57% | 1,787 |
| Oct 6, 2025 | 1,977.00 | 1,979.00 | 1,867.00 | 1,923.00 | 1,923.00 | -2.48% | 2,713 |
| Oct 3, 2025 | 1,982.00 | 2,007.00 | 1,963.50 | 1,972.00 | 1,972.00 | -0.38% | 2,203 |
| Oct 2, 2025 | 1,961.50 | 1,985.50 | 1,958.00 | 1,979.50 | 1,979.50 | 1.67% | 2,171 |
| Oct 1, 2025 | 1,978.50 | 1,979.50 | 1,921.50 | 1,947.00 | 1,947.00 | -1.77% | 1,118 |
| Sep 30, 2025 | 1,994.50 | 1,995.50 | 1,953.50 | 1,982.00 | 1,982.00 | -0.58% | 4,648 |
| Sep 29, 2025 | 1,973.50 | 1,999.00 | 1,967.50 | 1,993.50 | 1,993.50 | 1.42% | 2,784 |
| Sep 26, 2025 | 1,978.50 | 1,982.00 | 1,957.00 | 1,965.50 | 1,965.50 | -0.51% | 2,274 |
| Sep 25, 2025 | 1,980.00 | 1,980.00 | 1,945.00 | 1,975.50 | 1,975.50 | 0.23% | 3,987 |
| Sep 24, 2025 | 1,931.50 | 1,975.50 | 1,930.50 | 1,971.00 | 1,971.00 | 2.87% | 1,897 |
| Sep 23, 2025 | 1,943.00 | 1,943.50 | 1,905.00 | 1,916.00 | 1,916.00 | -1.24% | 1,300 |