Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,780.50
+21.00 (1.19%)
Last updated: Oct 21, 2025, 1:21 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,029 |
| 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% | 29,678 |
| 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 |
| Sep 22, 2025 | 1,934.00 | 1,950.50 | 1,921.00 | 1,940.00 | 1,940.00 | 0.67% | 1,295 |
| Sep 19, 2025 | 1,921.50 | 1,936.00 | 1,908.00 | 1,927.00 | 1,927.00 | 0.44% | 1,273 |
| Sep 18, 2025 | 1,918.00 | 1,924.50 | 1,889.00 | 1,918.50 | 1,918.50 | 1.13% | 1,160 |
| Sep 17, 2025 | 1,917.50 | 1,951.00 | 1,890.50 | 1,897.00 | 1,897.00 | -1.53% | 3,148 |
| Sep 16, 2025 | 1,962.00 | 1,981.00 | 1,888.00 | 1,926.50 | 1,926.50 | -1.10% | 4,315 |
| Sep 15, 2025 | 1,901.50 | 1,949.50 | 1,901.50 | 1,948.00 | 1,948.00 | 2.99% | 4,417 |
| Sep 12, 2025 | 1,876.00 | 1,897.00 | 1,859.50 | 1,891.50 | 1,891.50 | 0.69% | 2,339 |
| Sep 11, 2025 | 1,845.50 | 1,879.50 | 1,820.00 | 1,878.50 | 1,878.50 | 2.48% | 2,359 |
| Sep 10, 2025 | 1,782.00 | 1,837.50 | 1,779.50 | 1,833.00 | 1,833.00 | 3.56% | 1,929 |
| Sep 9, 2025 | 1,795.00 | 1,799.00 | 1,728.00 | 1,770.00 | 1,770.00 | -0.70% | 1,905 |
| Sep 8, 2025 | 1,756.50 | 1,790.00 | 1,756.00 | 1,782.50 | 1,782.50 | 2.24% | 1,846 |
| Sep 5, 2025 | 1,725.50 | 1,759.00 | 1,725.00 | 1,743.50 | 1,743.50 | 1.16% | 4,371 |
| Sep 4, 2025 | 1,756.00 | 1,766.50 | 1,705.00 | 1,723.50 | 1,723.50 | -1.99% | 1,324 |
| Sep 3, 2025 | 1,766.50 | 1,779.00 | 1,748.50 | 1,758.50 | 1,758.50 | -0.31% | 5,036 |
| Sep 2, 2025 | 1,758.00 | 1,771.50 | 1,724.00 | 1,764.00 | 1,764.00 | 0.71% | 3,783 |
| Sep 1, 2025 | 1,715.00 | 1,751.50 | 1,710.00 | 1,751.50 | 1,751.50 | 3.95% | 3,643 |
| Aug 29, 2025 | 1,645.50 | 1,720.00 | 1,642.00 | 1,685.00 | 1,685.00 | 2.56% | 1,432 |
| Aug 28, 2025 | 1,640.00 | 1,651.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.21% | 1,100 |
| Aug 27, 2025 | 1,647.50 | 1,647.50 | 1,620.00 | 1,639.50 | 1,639.50 | 0.40% | 572 |
| Aug 26, 2025 | 1,660.00 | 1,660.00 | 1,619.00 | 1,633.00 | 1,633.00 | -1.36% | 1,265 |
| Aug 25, 2025 | 1,640.00 | 1,655.50 | 1,622.00 | 1,655.50 | 1,655.50 | 2.25% | 1,271 |
| Aug 22, 2025 | 1,620.00 | 1,631.50 | 1,615.00 | 1,619.00 | 1,619.00 | 0.56% | 859 |
| Aug 21, 2025 | 1,581.00 | 1,614.00 | 1,577.00 | 1,610.00 | 1,610.00 | 3.04% | 1,900 |
| Aug 20, 2025 | 1,515.00 | 1,565.00 | 1,482.00 | 1,562.50 | 1,562.50 | 0.13% | 4,959 |
| Aug 19, 2025 | 1,616.00 | 1,639.00 | 1,544.00 | 1,560.50 | 1,560.50 | -5.60% | 3,171 |
| Aug 18, 2025 | 1,635.00 | 1,677.00 | 1,612.00 | 1,653.00 | 1,653.00 | 2.73% | 2,480 |
| Aug 15, 2025 | 1,654.50 | 1,657.00 | 1,565.50 | 1,609.00 | 1,609.00 | -1.92% | 2,352 |
| Aug 14, 2025 | 1,605.00 | 1,655.00 | 1,590.00 | 1,640.50 | 1,640.50 | 2.60% | 1,430 |
| Aug 13, 2025 | 1,604.00 | 1,615.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.91% | 2,311 |
| Aug 12, 2025 | 1,553.50 | 1,572.50 | 1,539.50 | 1,569.00 | 1,569.00 | 4.05% | 2,543 |