Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 991.50
+1.20 (0.12%)
Last updated: Jul 21, 2026, 3:59 PM CET
FRA:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |