Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,123.80
-30.40 (-2.63%)
At close: Aug 24, 2026
FRA:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,159.00 | 1,159.40 | 1,114.80 | 1,127.40 | - | -2.32% | 630 |
| 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 |
| Aug 6, 2026 | 1,166.00 | 1,230.00 | 1,122.80 | 1,153.80 | 1,153.80 | -4.94% | 2,568 |
| Aug 5, 2026 | 1,218.40 | 1,231.20 | 1,198.00 | 1,213.80 | 1,213.80 | 0.60% | 1,386 |
| Aug 4, 2026 | 1,190.20 | 1,220.40 | 1,189.20 | 1,206.60 | 1,206.60 | 2.01% | 1,192 |
| Aug 3, 2026 | 1,155.60 | 1,190.00 | 1,143.20 | 1,182.80 | 1,182.80 | 3.66% | 1,365 |
| Jul 31, 2026 | 1,136.60 | 1,173.40 | 1,127.40 | 1,141.00 | 1,141.00 | -0.45% | 1,328 |
| Jul 30, 2026 | 1,169.00 | 1,175.00 | 1,125.00 | 1,146.20 | 1,146.20 | -0.66% | 1,503 |
| Jul 29, 2026 | 1,105.80 | 1,183.00 | 1,060.00 | 1,153.80 | 1,153.80 | 5.37% | 1,185 |
| Jul 28, 2026 | 1,056.20 | 1,097.60 | 1,056.20 | 1,095.00 | 1,095.00 | 3.52% | 1,704 |
| Jul 27, 2026 | 1,038.80 | 1,071.60 | 1,036.80 | 1,057.80 | 1,057.80 | 2.28% | 704 |
| Jul 24, 2026 | 1,024.60 | 1,037.80 | 1,024.60 | 1,034.20 | 1,034.20 | 1.27% | 520 |
| Jul 23, 2026 | 1,010.00 | 1,050.20 | 1,005.00 | 1,021.20 | 1,021.20 | 0.85% | 1,138 |
| Jul 22, 2026 | 1,002.00 | 1,020.40 | 1,000.40 | 1,012.60 | 1,012.60 | 1.20% | 521 |
| Jul 21, 2026 | 994.80 | 1,016.00 | 992.70 | 1,000.60 | 1,000.60 | 1.22% | 558 |
| Jul 20, 2026 | 988.10 | 993.10 | 981.30 | 988.50 | 988.50 | 0.87% | 696 |
| Jul 17, 2026 | 958.00 | 988.00 | 938.40 | 980.00 | 980.00 | 2.03% | 578 |
| Jul 16, 2026 | 967.10 | 976.50 | 956.10 | 960.50 | 960.50 | -1.26% | 981 |
| Jul 15, 2026 | 975.60 | 982.00 | 939.80 | 972.80 | 972.80 | -0.67% | 1,356 |
| Jul 14, 2026 | 980.60 | 987.20 | 958.40 | 979.40 | 979.40 | -0.76% | 638 |
| Jul 13, 2026 | 984.00 | 1,010.00 | 946.90 | 986.90 | 986.90 | -0.65% | 1,985 |
| Jul 10, 2026 | 1,008.40 | 1,012.80 | 979.20 | 993.40 | 993.40 | -1.97% | 714 |
| Jul 9, 2026 | 1,059.80 | 1,084.20 | 1,010.20 | 1,013.40 | 1,013.40 | -4.76% | 1,848 |
| Jul 8, 2026 | 1,116.60 | 1,116.60 | 1,054.00 | 1,064.00 | 1,064.00 | -4.42% | 1,441 |
| Jul 7, 2026 | 1,137.00 | 1,144.80 | 1,105.40 | 1,113.20 | 1,113.20 | -2.02% | 2,353 |
| Jul 6, 2026 | 1,092.20 | 1,136.20 | 1,089.00 | 1,136.20 | 1,136.20 | 3.91% | 1,543 |
| Jul 3, 2026 | 1,120.80 | 1,122.60 | 1,075.00 | 1,093.40 | 1,093.40 | -0.91% | 1,120 |
| Jul 2, 2026 | 1,064.20 | 1,118.20 | 1,040.20 | 1,103.40 | 1,103.40 | 4.67% | 3,410 |
| Jul 1, 2026 | 1,004.60 | 1,057.60 | 1,001.80 | 1,054.20 | 1,054.20 | 5.19% | 2,818 |
| Jun 30, 2026 | 984.30 | 1,006.60 | 964.10 | 1,002.20 | 1,002.20 | 2.95% | 1,778 |
| Jun 29, 2026 | 956.40 | 977.60 | 948.00 | 973.50 | 973.50 | 3.07% | 1,876 |
| Jun 26, 2026 | 947.80 | 950.10 | 930.60 | 944.50 | 944.50 | -0.16% | 4,616 |
| Jun 25, 2026 | 960.90 | 964.90 | 904.30 | 946.00 | 946.00 | -0.10% | 4,764 |
| Jun 24, 2026 | 1,148.20 | 1,148.20 | 930.90 | 946.90 | 946.90 | -19.11% | 9,984 |
| 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 |