Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,163.40
-26.60 (-2.24%)
Last updated: Jun 3, 2026, 11:28 AM CET
FRA:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 1,519.00 | 1,519.00 | 1,479.20 | 1,488.60 | 1,473.87 | -0.48% | 549 |
| Apr 13, 2026 | 1,478.00 | 1,504.20 | 1,463.60 | 1,495.80 | 1,481.00 | 2.28% | 760 |
| Apr 10, 2026 | 1,544.20 | 1,544.20 | 1,436.60 | 1,462.40 | 1,447.93 | -5.40% | 1,541 |
| Apr 9, 2026 | 1,568.20 | 1,573.60 | 1,519.80 | 1,545.80 | 1,530.50 | -1.79% | 1,430 |
| Apr 8, 2026 | 1,576.60 | 1,583.80 | 1,555.60 | 1,574.00 | 1,558.42 | 3.20% | 1,634 |
| Apr 7, 2026 | 1,585.60 | 1,585.60 | 1,503.80 | 1,525.20 | 1,510.11 | -2.61% | 1,550 |
| Apr 2, 2026 | 1,525.00 | 1,582.00 | 1,525.00 | 1,566.00 | 1,550.50 | -0.73% | 3,989 |
| Apr 1, 2026 | 1,488.50 | 1,590.00 | 1,461.50 | 1,577.50 | 1,561.89 | 8.61% | 3,967 |
| Mar 31, 2026 | 1,412.50 | 1,456.50 | 1,399.00 | 1,452.50 | 1,438.13 | 4.08% | 1,246 |
| Mar 30, 2026 | 1,343.00 | 1,416.00 | 1,331.50 | 1,395.50 | 1,381.69 | 1.75% | 4,100 |
| Mar 27, 2026 | 1,439.00 | 1,439.00 | 1,367.50 | 1,371.50 | 1,357.93 | -3.86% | 2,912 |
| Mar 26, 2026 | 1,489.50 | 1,492.50 | 1,419.50 | 1,426.50 | 1,412.38 | -4.26% | 3,019 |
| Mar 25, 2026 | 1,479.00 | 1,497.50 | 1,475.00 | 1,490.00 | 1,475.25 | 1.64% | 542 |
| Mar 24, 2026 | 1,499.50 | 1,503.00 | 1,440.00 | 1,466.00 | 1,451.49 | -1.31% | 1,493 |
| Mar 23, 2026 | 1,465.00 | 1,524.50 | 1,445.50 | 1,485.50 | 1,470.80 | -1.33% | 2,562 |
| Mar 20, 2026 | 1,568.50 | 1,578.00 | 1,500.00 | 1,505.50 | 1,490.60 | -3.34% | 1,486 |