Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,776.50
-28.50 (-1.58%)
At close: Jan 30, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,780.50 | 1,800.00 | 1,770.00 | 1,776.50 | 1,776.50 | -1.58% | 871 |
| Jan 29, 2026 | 1,838.50 | 1,838.50 | 1,785.00 | 1,805.00 | 1,805.00 | -2.22% | 2,538 |
| Jan 28, 2026 | 1,852.00 | 1,855.50 | 1,820.00 | 1,846.00 | 1,846.00 | - | 1,413 |
| Jan 27, 2026 | 1,794.00 | 1,846.00 | 1,790.50 | 1,846.00 | 1,846.00 | 2.44% | 2,818 |
| Jan 26, 2026 | 1,869.00 | 1,880.00 | 1,790.00 | 1,802.00 | 1,802.00 | -1.18% | 1,358 |
| Jan 23, 2026 | 1,745.50 | 1,841.50 | 1,735.00 | 1,823.50 | 1,823.50 | 3.23% | 2,668 |
| Jan 22, 2026 | 1,842.50 | 1,842.50 | 1,760.00 | 1,766.50 | 1,766.50 | -4.80% | 4,742 |
| Jan 21, 2026 | 1,901.50 | 1,910.00 | 1,840.00 | 1,855.50 | 1,855.50 | -2.08% | 2,681 |
| Jan 20, 2026 | 1,935.50 | 1,943.00 | 1,872.50 | 1,895.00 | 1,895.00 | -1.86% | 2,281 |
| Jan 19, 2026 | 1,920.00 | 1,963.00 | 1,907.00 | 1,931.00 | 1,931.00 | 1.36% | 3,586 |
| Jan 16, 2026 | 1,916.00 | 1,934.00 | 1,898.00 | 1,905.00 | 1,905.00 | -0.21% | 1,690 |
| Jan 15, 2026 | 1,876.50 | 1,920.00 | 1,876.50 | 1,909.00 | 1,909.00 | 0.79% | 1,448 |
| Jan 14, 2026 | 1,897.00 | 1,904.00 | 1,860.00 | 1,894.00 | 1,894.00 | -0.13% | 1,557 |
| Jan 13, 2026 | 1,894.50 | 1,903.50 | 1,875.00 | 1,896.50 | 1,896.50 | -0.42% | 1,926 |
| Jan 12, 2026 | 1,911.50 | 1,933.00 | 1,879.00 | 1,904.50 | 1,904.50 | 0.66% | 3,813 |
| Jan 9, 2026 | 1,857.50 | 1,899.00 | 1,842.50 | 1,892.00 | 1,892.00 | 1.53% | 2,755 |
| Jan 8, 2026 | 1,853.50 | 1,899.00 | 1,825.00 | 1,863.50 | 1,863.50 | 2.84% | 2,882 |
| Jan 7, 2026 | 1,749.50 | 1,825.00 | 1,730.00 | 1,812.00 | 1,812.00 | 3.81% | 3,110 |
| Jan 6, 2026 | 1,777.00 | 1,790.00 | 1,730.00 | 1,745.50 | 1,745.50 | -0.20% | 2,273 |
| Jan 5, 2026 | 1,647.00 | 1,758.50 | 1,645.00 | 1,749.00 | 1,749.00 | 9.38% | 3,995 |
| Jan 2, 2026 | 1,572.50 | 1,600.00 | 1,560.00 | 1,599.00 | 1,599.00 | 2.90% | 1,571 |
| Dec 30, 2025 | 1,535.50 | 1,560.50 | 1,533.00 | 1,554.00 | 1,554.00 | 2.51% | 810 |
| Dec 29, 2025 | 1,516.50 | 1,528.00 | 1,492.50 | 1,516.00 | 1,516.00 | -1.59% | 2,347 |
| Dec 23, 2025 | 1,545.00 | 1,554.00 | 1,523.50 | 1,540.50 | 1,540.50 | -0.06% | 175 |
| Dec 22, 2025 | 1,547.00 | 1,561.50 | 1,538.50 | 1,541.50 | 1,541.50 | -1.25% | 1,232 |
| Dec 19, 2025 | 1,559.50 | 1,568.50 | 1,535.50 | 1,561.00 | 1,561.00 | 1.33% | 455 |
| Dec 18, 2025 | 1,542.50 | 1,559.00 | 1,515.50 | 1,540.50 | 1,540.50 | 0.13% | 517 |
| Dec 17, 2025 | 1,521.50 | 1,547.00 | 1,513.00 | 1,538.50 | 1,538.50 | 2.12% | 893 |
| Dec 16, 2025 | 1,494.50 | 1,519.00 | 1,475.00 | 1,506.50 | 1,506.50 | -0.82% | 1,682 |
| Dec 15, 2025 | 1,589.00 | 1,600.50 | 1,519.00 | 1,519.00 | 1,519.00 | -6.06% | 2,819 |
| Dec 12, 2025 | 1,606.50 | 1,634.50 | 1,599.50 | 1,617.00 | 1,617.00 | 0.65% | 602 |
| Dec 11, 2025 | 1,616.50 | 1,639.00 | 1,600.00 | 1,606.50 | 1,606.50 | -0.06% | 955 |
| Dec 10, 2025 | 1,632.50 | 1,640.50 | 1,570.00 | 1,607.50 | 1,607.50 | -2.37% | 1,071 |
| Dec 9, 2025 | 1,641.00 | 1,661.50 | 1,627.00 | 1,646.50 | 1,646.50 | 1.76% | 1,271 |
| Dec 8, 2025 | 1,537.50 | 1,618.00 | 1,537.50 | 1,618.00 | 1,618.00 | 5.20% | 1,941 |
| Dec 5, 2025 | 1,541.00 | 1,558.00 | 1,517.50 | 1,538.00 | 1,538.00 | 0.03% | 1,162 |
| Dec 4, 2025 | 1,539.50 | 1,540.00 | 1,514.00 | 1,537.50 | 1,537.50 | 0.49% | 483 |
| Dec 3, 2025 | 1,533.50 | 1,545.00 | 1,505.00 | 1,530.00 | 1,530.00 | 2.10% | 1,740 |
| Dec 2, 2025 | 1,459.50 | 1,501.50 | 1,433.50 | 1,498.50 | 1,498.50 | 3.74% | 965 |
| 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 |