Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,037.00
+55.10 (5.61%)
Last updated: Oct 15, 2026, 9:58 PM CET
FRA:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 987.10 | 1,037.00 | 986.70 | 1,037.00 | 1,037.00 | 5.61% | 1,963 |
| Oct 14, 2026 | 955.60 | 990.00 | 955.60 | 981.90 | 981.90 | 2.97% | 477 |
| Oct 13, 2026 | 963.10 | 965.60 | 948.70 | 953.60 | 953.60 | -0.67% | 541 |
| Oct 12, 2026 | 943.90 | 964.90 | 937.00 | 960.00 | 960.00 | 2.53% | 1,012 |
| Oct 9, 2026 | 924.10 | 937.40 | 922.20 | 936.30 | 936.30 | -0.35% | 1,025 |
| Oct 8, 2026 | 927.10 | 941.60 | 914.20 | 939.60 | 939.60 | 1.58% | 792 |
| Oct 7, 2026 | 954.90 | 961.70 | 924.40 | 925.00 | 925.00 | -2.98% | 784 |
| Oct 6, 2026 | 983.20 | 994.00 | 942.70 | 953.40 | 953.40 | -2.97% | 1,368 |
| Oct 5, 2026 | 965.00 | 982.60 | 957.50 | 982.60 | 982.60 | 2.23% | 301 |
| Oct 2, 2026 | 950.60 | 970.90 | 949.00 | 961.20 | 961.20 | 1.25% | 870 |
| Oct 1, 2026 | 954.50 | 965.00 | 942.00 | 949.30 | 949.30 | -0.81% | 506 |
| Sep 30, 2026 | 964.70 | 972.10 | 951.00 | 957.10 | 957.10 | -0.58% | 368 |
| Sep 29, 2026 | 970.20 | 973.40 | 946.50 | 962.70 | 962.70 | -0.76% | 1,068 |
| Sep 28, 2026 | 979.40 | 985.00 | 969.10 | 970.10 | 970.10 | -1.53% | 381 |
| Sep 25, 2026 | 996.60 | 996.60 | 970.20 | 985.20 | 985.20 | -0.95% | 334 |
| Sep 24, 2026 | 1,018.40 | 1,018.80 | 984.50 | 994.60 | 994.60 | -2.68% | 1,145 |
| Sep 23, 2026 | 995.50 | 1,023.00 | 995.50 | 1,022.00 | 1,022.00 | 2.71% | 640 |
| Sep 22, 2026 | 1,011.20 | 1,012.00 | 988.30 | 995.00 | 995.00 | -2.07% | 794 |
| Sep 21, 2026 | 1,019.00 | 1,022.80 | 1,004.60 | 1,016.00 | 1,016.00 | 0.14% | 543 |
| Sep 18, 2026 | 1,021.00 | 1,028.20 | 1,011.40 | 1,014.60 | 1,014.60 | -0.18% | 432 |
| Sep 17, 2026 | 1,019.60 | 1,034.60 | 1,006.60 | 1,016.40 | 1,016.40 | 0.67% | 718 |
| Sep 16, 2026 | 1,035.00 | 1,037.20 | 1,009.60 | 1,009.60 | 1,009.60 | -1.83% | 409 |
| Sep 15, 2026 | 1,004.80 | 1,028.80 | 986.60 | 1,028.40 | 1,028.40 | 3.03% | 493 |
| Sep 14, 2026 | 998.00 | 1,007.80 | 989.40 | 998.20 | 998.20 | 0.58% | 386 |
| Sep 11, 2026 | 1,021.80 | 1,030.00 | 980.00 | 992.40 | 992.40 | -2.27% | 478 |
| Sep 10, 2026 | 1,000.00 | 1,021.60 | 990.00 | 1,015.40 | 1,015.40 | 0.36% | 1,444 |
| Sep 9, 2026 | 1,054.00 | 1,054.00 | 1,004.60 | 1,011.80 | 1,011.80 | -3.60% | 624 |
| Sep 8, 2026 | 1,031.60 | 1,058.80 | 1,019.40 | 1,049.60 | 1,049.60 | 2.72% | 662 |
| Sep 7, 2026 | 1,036.20 | 1,050.00 | 1,017.00 | 1,021.80 | 1,021.80 | -1.10% | 583 |
| Sep 4, 2026 | 1,068.40 | 1,072.40 | 1,033.20 | 1,033.20 | 1,033.20 | -3.66% | 799 |
| Sep 3, 2026 | 1,097.60 | 1,102.00 | 1,058.60 | 1,072.40 | 1,072.40 | -1.90% | 533 |
| Sep 2, 2026 | 1,076.80 | 1,099.60 | 1,074.40 | 1,093.20 | 1,093.20 | 1.64% | 930 |
| Sep 1, 2026 | 1,115.40 | 1,117.00 | 1,071.00 | 1,075.60 | 1,075.60 | -3.62% | 524 |
| Aug 31, 2026 | 1,155.80 | 1,161.80 | 1,108.00 | 1,116.00 | 1,116.00 | -2.97% | 464 |
| Aug 28, 2026 | 1,180.00 | 1,180.00 | 1,149.60 | 1,150.20 | 1,150.20 | -2.44% | 659 |
| Aug 27, 2026 | 1,150.00 | 1,183.40 | 1,149.00 | 1,179.00 | 1,179.00 | 2.90% | 903 |
| Aug 26, 2026 | 1,117.00 | 1,149.40 | 1,107.00 | 1,145.80 | 1,145.80 | 2.54% | 1,117 |
| Aug 25, 2026 | 1,121.40 | 1,125.80 | 1,111.00 | 1,117.40 | 1,117.40 | -0.43% | 476 |
| Aug 24, 2026 | 1,159.00 | 1,159.40 | 1,114.80 | 1,122.20 | 1,122.20 | -2.77% | 1,311 |
| Aug 21, 2026 | 1,158.60 | 1,160.60 | 1,141.60 | 1,154.20 | 1,154.20 | -0.14% | 537 |
| Aug 20, 2026 | 1,181.20 | 1,188.40 | 1,155.60 | 1,155.80 | 1,155.80 | -2.12% | 2,514 |
| Aug 19, 2026 | 1,214.40 | 1,220.00 | 1,172.00 | 1,180.80 | 1,180.80 | -2.51% | 1,307 |
| Aug 18, 2026 | 1,218.00 | 1,225.00 | 1,204.00 | 1,211.20 | 1,211.20 | -0.46% | 641 |
| Aug 17, 2026 | 1,217.80 | 1,231.60 | 1,208.60 | 1,216.80 | 1,216.80 | 1.05% | 1,047 |
| Aug 14, 2026 | 1,171.80 | 1,228.60 | 1,171.80 | 1,204.20 | 1,204.20 | 3.05% | 1,028 |
| Aug 13, 2026 | 1,178.60 | 1,194.00 | 1,164.60 | 1,168.60 | 1,168.60 | -0.44% | 344 |
| Aug 12, 2026 | 1,140.20 | 1,187.20 | 1,140.20 | 1,173.80 | 1,173.80 | 2.66% | 971 |
| Aug 11, 2026 | 1,150.60 | 1,156.60 | 1,138.40 | 1,143.40 | 1,143.40 | 0.18% | 490 |
| Aug 10, 2026 | 1,147.20 | 1,150.60 | 1,122.00 | 1,141.40 | 1,141.40 | -0.51% | 974 |
| Aug 7, 2026 | 1,160.80 | 1,207.00 | 1,141.00 | 1,147.20 | 1,147.20 | -0.57% | 635 |