Rheinmetall AG (FRA:RHM)
Germany · Delayed Price · Currency is EUR 1,135.00
+13.40 (1.19%)
Last updated: May 14, 2026, 11:03 AM CET
FRA:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,177.00 | 1,179.20 | 1,099.80 | 1,114.60 | 1,114.60 | -4.15% | 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 |
| Mar 19, 2026 | 1,604.50 | 1,628.00 | 1,546.50 | 1,557.50 | 1,542.09 | -3.11% | 1,365 |
| Mar 18, 2026 | 1,640.50 | 1,655.00 | 1,606.00 | 1,607.50 | 1,591.59 | -1.17% | 1,940 |
| Mar 17, 2026 | 1,623.00 | 1,637.00 | 1,582.00 | 1,626.50 | 1,610.40 | 0.06% | 1,268 |
| Mar 16, 2026 | 1,623.50 | 1,650.00 | 1,604.50 | 1,625.50 | 1,609.41 | 1.88% | 1,038 |
| Mar 13, 2026 | 1,560.50 | 1,619.50 | 1,556.50 | 1,595.50 | 1,579.71 | 2.74% | 1,084 |
| Mar 12, 2026 | 1,536.50 | 1,586.50 | 1,536.50 | 1,553.00 | 1,537.63 | 0.94% | 995 |
| Mar 11, 2026 | 1,642.50 | 1,661.50 | 1,512.50 | 1,538.50 | 1,523.27 | -6.70% | 3,823 |
| Mar 10, 2026 | 1,639.50 | 1,665.50 | 1,626.50 | 1,649.00 | 1,632.68 | 1.85% | 1,643 |
| Mar 9, 2026 | 1,576.50 | 1,636.50 | 1,555.50 | 1,619.00 | 1,602.98 | 1.57% | 1,262 |
| Mar 6, 2026 | 1,574.50 | 1,602.50 | 1,550.50 | 1,594.00 | 1,578.22 | 2.25% | 882 |
| Mar 5, 2026 | 1,645.50 | 1,664.00 | 1,538.50 | 1,559.00 | 1,543.57 | -5.26% | 1,859 |
| Mar 4, 2026 | 1,576.50 | 1,649.00 | 1,564.50 | 1,645.50 | 1,629.21 | 3.43% | 761 |
| Mar 3, 2026 | 1,631.50 | 1,631.50 | 1,575.00 | 1,591.00 | 1,575.25 | -3.43% | 2,757 |
| Mar 2, 2026 | 1,781.50 | 1,781.50 | 1,628.00 | 1,647.50 | 1,631.20 | -0.99% | 2,026 |