Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 949.00
-217.60 (-18.65%)
At close: Jun 24, 2026
FRA:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,148.20 | 1,148.20 | 930.90 | 950.90 | 950.90 | -18.77% | 9,722 |
| Jun 23, 2026 | 1,177.20 | 1,212.40 | 1,158.80 | 1,170.60 | 1,170.60 | -0.81% | 774 |
| Jun 22, 2026 | 1,216.20 | 1,230.00 | 1,153.20 | 1,180.20 | 1,180.20 | -2.12% | 1,054 |
| Jun 19, 2026 | 1,174.00 | 1,216.20 | 1,174.00 | 1,205.80 | 1,205.80 | 2.66% | 1,426 |
| Jun 18, 2026 | 1,169.20 | 1,191.40 | 1,150.00 | 1,174.60 | 1,174.60 | 0.74% | 955 |
| Jun 17, 2026 | 1,149.20 | 1,174.60 | 1,148.80 | 1,166.00 | 1,166.00 | 1.62% | 783 |
| Jun 16, 2026 | 1,136.60 | 1,182.80 | 1,130.60 | 1,147.40 | 1,147.40 | 0.49% | 1,811 |
| Jun 15, 2026 | 1,165.00 | 1,209.00 | 1,141.20 | 1,141.80 | 1,141.80 | -4.58% | 3,036 |
| Jun 12, 2026 | 1,232.40 | 1,234.80 | 1,180.20 | 1,196.60 | 1,196.60 | -2.95% | 726 |
| Jun 11, 2026 | 1,195.20 | 1,238.00 | 1,195.20 | 1,233.00 | 1,233.00 | 3.28% | 860 |
| Jun 10, 2026 | 1,203.00 | 1,210.80 | 1,193.80 | 1,193.80 | 1,193.80 | -0.78% | 308 |
| Jun 9, 2026 | 1,187.20 | 1,220.40 | 1,174.80 | 1,203.20 | 1,203.20 | 0.10% | 819 |
| Jun 8, 2026 | 1,203.80 | 1,219.60 | 1,195.00 | 1,202.00 | 1,202.00 | 0.40% | 605 |
| Jun 5, 2026 | 1,179.00 | 1,214.40 | 1,179.00 | 1,197.20 | 1,197.20 | 0.66% | 557 |
| Jun 4, 2026 | 1,196.60 | 1,197.60 | 1,180.40 | 1,189.40 | 1,189.40 | -0.27% | 241 |
| Jun 3, 2026 | 1,194.20 | 1,198.80 | 1,161.40 | 1,192.60 | 1,192.60 | -0.22% | 959 |
| Jun 2, 2026 | 1,216.20 | 1,225.00 | 1,166.60 | 1,195.20 | 1,195.20 | -1.08% | 1,777 |
| Jun 1, 2026 | 1,305.00 | 1,305.00 | 1,207.00 | 1,208.20 | 1,208.20 | -6.49% | 1,297 |
| May 29, 2026 | 1,301.00 | 1,310.00 | 1,283.20 | 1,292.00 | 1,292.00 | -0.14% | 471 |
| May 28, 2026 | 1,237.80 | 1,295.60 | 1,233.80 | 1,293.80 | 1,293.80 | 4.80% | 1,033 |
| May 27, 2026 | 1,240.60 | 1,256.00 | 1,228.00 | 1,234.60 | 1,234.60 | - | 363 |
| May 26, 2026 | 1,240.60 | 1,248.20 | 1,232.60 | 1,234.60 | 1,234.60 | -0.23% | 466 |
| May 25, 2026 | 1,232.40 | 1,243.40 | 1,224.60 | 1,237.40 | 1,237.40 | 1.34% | 303 |
| May 22, 2026 | 1,207.40 | 1,243.00 | 1,207.40 | 1,221.00 | 1,221.00 | 0.71% | 719 |
| May 21, 2026 | 1,237.80 | 1,237.80 | 1,208.60 | 1,212.40 | 1,212.40 | -2.24% | 1,248 |
| May 20, 2026 | 1,215.00 | 1,241.60 | 1,204.00 | 1,240.20 | 1,240.20 | 2.96% | 1,232 |
| May 19, 2026 | 1,193.80 | 1,234.40 | 1,193.80 | 1,204.60 | 1,204.60 | 2.96% | 2,394 |
| May 18, 2026 | 1,126.60 | 1,178.40 | 1,124.00 | 1,170.00 | 1,170.00 | 4.20% | 2,619 |
| May 15, 2026 | 1,133.00 | 1,175.00 | 1,118.00 | 1,122.80 | 1,122.80 | -2.26% | 1,675 |
| May 14, 2026 | 1,118.40 | 1,165.60 | 1,118.40 | 1,148.80 | 1,148.80 | 3.07% | 622 |
| May 13, 2026 | 1,177.00 | 1,179.20 | 1,099.80 | 1,114.60 | 1,114.60 | -3.19% | 3,632 |
| May 12, 2026 | 1,198.00 | 1,199.80 | 1,134.80 | 1,162.80 | 1,151.29 | -0.82% | 2,655 |
| May 11, 2026 | 1,222.60 | 1,250.80 | 1,158.60 | 1,172.40 | 1,160.80 | -3.12% | 4,061 |
| May 8, 2026 | 1,308.00 | 1,318.20 | 1,209.00 | 1,210.20 | 1,198.22 | -10.20% | 6,623 |
| May 7, 2026 | 1,422.00 | 1,422.00 | 1,327.20 | 1,347.60 | 1,334.26 | -5.59% | 2,127 |
| May 6, 2026 | 1,471.00 | 1,471.00 | 1,399.20 | 1,427.40 | 1,413.27 | -0.38% | 753 |
| May 5, 2026 | 1,365.20 | 1,446.20 | 1,365.20 | 1,432.80 | 1,418.62 | 3.86% | 4,939 |
| May 4, 2026 | 1,372.80 | 1,403.40 | 1,362.00 | 1,379.60 | 1,365.95 | 1.80% | 1,227 |
| Apr 30, 2026 | 1,342.60 | 1,356.60 | 1,327.60 | 1,355.20 | 1,341.79 | 1.88% | 439 |
| Apr 29, 2026 | 1,344.60 | 1,382.20 | 1,329.20 | 1,330.20 | 1,317.04 | -0.81% | 1,029 |
| Apr 28, 2026 | 1,355.20 | 1,357.00 | 1,316.40 | 1,341.00 | 1,327.73 | -0.96% | 996 |
| Apr 27, 2026 | 1,327.00 | 1,362.60 | 1,319.80 | 1,354.00 | 1,340.60 | 0.95% | 1,955 |
| Apr 24, 2026 | 1,411.20 | 1,411.20 | 1,311.00 | 1,341.20 | 1,327.93 | -4.84% | 4,420 |
| Apr 23, 2026 | 1,417.80 | 1,425.00 | 1,398.20 | 1,409.40 | 1,395.45 | -1.25% | 1,702 |
| Apr 22, 2026 | 1,447.00 | 1,447.00 | 1,414.60 | 1,427.20 | 1,413.08 | -0.53% | 905 |
| Apr 21, 2026 | 1,480.00 | 1,489.00 | 1,425.00 | 1,434.80 | 1,420.60 | -2.83% | 931 |
| Apr 20, 2026 | 1,499.00 | 1,499.00 | 1,460.00 | 1,476.60 | 1,461.99 | -1.70% | 525 |
| Apr 17, 2026 | 1,505.40 | 1,530.80 | 1,489.00 | 1,502.20 | 1,487.33 | 0.01% | 642 |
| Apr 16, 2026 | 1,523.80 | 1,530.00 | 1,487.40 | 1,502.00 | 1,487.14 | -0.94% | 541 |
| Apr 15, 2026 | 1,493.80 | 1,522.40 | 1,478.80 | 1,516.20 | 1,501.19 | 1.85% | 559 |