Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,409.40
-17.80 (-1.25%)
At close: Apr 23, 2026
FRA:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,417.80 | 1,425.00 | 1,398.20 | 1,409.40 | 1,409.40 | -1.25% | 1,702 |
| Apr 22, 2026 | 1,447.00 | 1,447.00 | 1,414.60 | 1,427.20 | 1,427.20 | -0.53% | 905 |
| Apr 21, 2026 | 1,480.00 | 1,489.00 | 1,425.00 | 1,434.80 | 1,434.80 | -2.83% | 931 |
| Apr 20, 2026 | 1,499.00 | 1,499.00 | 1,460.00 | 1,476.60 | 1,476.60 | -1.70% | 525 |
| Apr 17, 2026 | 1,505.40 | 1,530.80 | 1,489.00 | 1,502.20 | 1,502.20 | 0.01% | 642 |
| Apr 16, 2026 | 1,523.80 | 1,530.00 | 1,487.40 | 1,502.00 | 1,502.00 | -0.94% | 541 |
| Apr 15, 2026 | 1,493.80 | 1,522.40 | 1,478.80 | 1,516.20 | 1,516.20 | 1.85% | 559 |
| Apr 14, 2026 | 1,519.00 | 1,519.00 | 1,479.20 | 1,488.60 | 1,488.60 | -0.48% | 549 |
| Apr 13, 2026 | 1,478.00 | 1,504.20 | 1,463.60 | 1,495.80 | 1,495.80 | 2.28% | 760 |
| Apr 10, 2026 | 1,544.20 | 1,544.20 | 1,436.60 | 1,462.40 | 1,462.40 | -5.40% | 1,541 |
| Apr 9, 2026 | 1,568.20 | 1,573.60 | 1,519.80 | 1,545.80 | 1,545.80 | -1.79% | 1,430 |
| Apr 8, 2026 | 1,576.60 | 1,583.80 | 1,555.60 | 1,574.00 | 1,574.00 | 3.20% | 1,634 |
| Apr 7, 2026 | 1,585.60 | 1,585.60 | 1,503.80 | 1,525.20 | 1,525.20 | -2.61% | 1,550 |
| Apr 2, 2026 | 1,525.00 | 1,582.00 | 1,525.00 | 1,566.00 | 1,566.00 | -0.73% | 3,989 |
| Apr 1, 2026 | 1,488.50 | 1,590.00 | 1,461.50 | 1,577.50 | 1,577.50 | 8.61% | 3,967 |
| Mar 31, 2026 | 1,412.50 | 1,456.50 | 1,399.00 | 1,452.50 | 1,452.50 | 4.08% | 1,246 |
| Mar 30, 2026 | 1,343.00 | 1,416.00 | 1,331.50 | 1,395.50 | 1,395.50 | 1.75% | 4,100 |
| Mar 27, 2026 | 1,439.00 | 1,439.00 | 1,367.50 | 1,371.50 | 1,371.50 | -3.86% | 2,912 |
| Mar 26, 2026 | 1,489.50 | 1,492.50 | 1,419.50 | 1,426.50 | 1,426.50 | -4.26% | 3,019 |
| Mar 25, 2026 | 1,479.00 | 1,497.50 | 1,475.00 | 1,490.00 | 1,490.00 | 1.64% | 542 |
| Mar 24, 2026 | 1,499.50 | 1,503.00 | 1,440.00 | 1,466.00 | 1,466.00 | -1.31% | 1,493 |
| Mar 23, 2026 | 1,465.00 | 1,524.50 | 1,445.50 | 1,485.50 | 1,485.50 | -1.33% | 2,562 |
| Mar 20, 2026 | 1,568.50 | 1,578.00 | 1,500.00 | 1,505.50 | 1,505.50 | -3.34% | 1,486 |
| Mar 19, 2026 | 1,604.50 | 1,628.00 | 1,546.50 | 1,557.50 | 1,557.50 | -3.11% | 1,365 |
| Mar 18, 2026 | 1,640.50 | 1,655.00 | 1,606.00 | 1,607.50 | 1,607.50 | -1.17% | 1,940 |
| Mar 17, 2026 | 1,623.00 | 1,637.00 | 1,582.00 | 1,626.50 | 1,626.50 | 0.06% | 1,268 |
| Mar 16, 2026 | 1,623.50 | 1,650.00 | 1,604.50 | 1,625.50 | 1,625.50 | 1.88% | 1,038 |
| Mar 13, 2026 | 1,560.50 | 1,619.50 | 1,556.50 | 1,595.50 | 1,595.50 | 2.74% | 1,084 |
| Mar 12, 2026 | 1,536.50 | 1,586.50 | 1,536.50 | 1,553.00 | 1,553.00 | 0.94% | 995 |
| Mar 11, 2026 | 1,642.50 | 1,661.50 | 1,512.50 | 1,538.50 | 1,538.50 | -6.70% | 3,823 |
| Mar 10, 2026 | 1,639.50 | 1,665.50 | 1,626.50 | 1,649.00 | 1,649.00 | 1.85% | 1,643 |
| Mar 9, 2026 | 1,576.50 | 1,636.50 | 1,555.50 | 1,619.00 | 1,619.00 | 1.57% | 1,262 |
| Mar 6, 2026 | 1,574.50 | 1,602.50 | 1,550.50 | 1,594.00 | 1,594.00 | 2.25% | 882 |
| Mar 5, 2026 | 1,645.50 | 1,664.00 | 1,538.50 | 1,559.00 | 1,559.00 | -5.26% | 1,859 |
| Mar 4, 2026 | 1,576.50 | 1,649.00 | 1,564.50 | 1,645.50 | 1,645.50 | 3.43% | 761 |
| Mar 3, 2026 | 1,631.50 | 1,631.50 | 1,575.00 | 1,591.00 | 1,591.00 | -3.43% | 2,757 |
| Mar 2, 2026 | 1,781.50 | 1,781.50 | 1,628.00 | 1,647.50 | 1,647.50 | -0.99% | 2,026 |
| Feb 27, 2026 | 1,662.50 | 1,692.00 | 1,661.00 | 1,664.00 | 1,664.00 | -0.78% | 848 |
| Feb 26, 2026 | 1,669.50 | 1,682.50 | 1,649.00 | 1,677.00 | 1,677.00 | -0.62% | 868 |
| Feb 25, 2026 | 1,717.50 | 1,720.50 | 1,660.00 | 1,687.50 | 1,687.50 | -2.15% | 556 |
| Feb 24, 2026 | 1,708.00 | 1,727.50 | 1,706.00 | 1,724.50 | 1,724.50 | 1.44% | 218 |
| Feb 23, 2026 | 1,719.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.33% | 559 |
| Feb 20, 2026 | 1,751.50 | 1,759.00 | 1,726.50 | 1,740.50 | 1,740.50 | 0.09% | 591 |
| Feb 19, 2026 | 1,705.50 | 1,742.00 | 1,697.00 | 1,739.00 | 1,739.00 | 2.87% | 1,688 |
| Feb 18, 2026 | 1,626.00 | 1,698.00 | 1,618.00 | 1,690.50 | 1,690.50 | 5.29% | 1,489 |
| Feb 17, 2026 | 1,622.00 | 1,624.00 | 1,577.00 | 1,605.50 | 1,605.50 | -1.17% | 1,826 |
| Feb 16, 2026 | 1,615.00 | 1,628.00 | 1,610.00 | 1,624.50 | 1,624.50 | 0.53% | 518 |
| Feb 13, 2026 | 1,571.50 | 1,633.00 | 1,567.00 | 1,616.00 | 1,616.00 | 1.86% | 1,094 |
| Feb 12, 2026 | 1,605.50 | 1,608.50 | 1,575.00 | 1,586.50 | 1,586.50 | -0.56% | 1,197 |
| Feb 11, 2026 | 1,606.50 | 1,614.50 | 1,568.00 | 1,595.50 | 1,595.50 | -2.00% | 1,460 |