Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 214.00
+5.00 (2.39%)
Last updated: Jul 28, 2026, 3:47 PM CET
FRA:RHMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 3.96% | 5 |
| Jul 24, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -2.42% | - |
| Jul 23, 2026 | 198.50 | 207.00 | 198.50 | 207.00 | 207.00 | 4.55% | 1 |
| Jul 22, 2026 | 198.50 | 198.50 | 198.00 | 198.00 | 198.00 | 1.02% | 30 |
| Jul 21, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.77% | - |
| Jul 20, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - | 40 |
| Jul 17, 2026 | 189.00 | 194.50 | 189.00 | 194.50 | 194.50 | 2.10% | 25 |
| Jul 16, 2026 | 191.00 | 193.50 | 190.50 | 190.50 | 190.50 | -1.04% | 317 |
| Jul 15, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -2.04% | - |
| Jul 14, 2026 | 194.00 | 196.50 | 194.00 | 196.50 | 196.50 | -3.20% | 100 |
| Jul 13, 2026 | 194.00 | 203.00 | 194.00 | 203.00 | 203.00 | 1.00% | 27 |
| Jul 10, 2026 | 200.00 | 201.00 | 198.50 | 201.00 | 201.00 | -1.47% | 83 |
| Jul 9, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -8.11% | 38 |
| Jul 8, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Jul 7, 2026 | 224.00 | 229.00 | 224.00 | 224.00 | 224.00 | - | 227 |
| Jul 6, 2026 | 217.00 | 224.00 | 217.00 | 224.00 | 224.00 | 2.75% | 85 |
| Jul 3, 2026 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 2.83% | 11 |
| Jul 2, 2026 | 211.00 | 225.00 | 211.00 | 212.00 | 212.00 | 3.92% | 132 |
| Jul 1, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 3.55% | 7 |
| Jun 30, 2026 | 194.50 | 200.00 | 194.50 | 197.00 | 197.00 | 1.55% | 289 |
| Jun 29, 2026 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 4.02% | 55 |
| Jun 26, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -3.37% | 50 |
| Jun 25, 2026 | 191.50 | 193.00 | 187.00 | 193.00 | 193.00 | 2.66% | 103 |
| Jun 24, 2026 | 227.00 | 227.00 | 188.00 | 188.00 | 188.00 | -18.97% | 106 |
| Jun 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jun 22, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1.72% | 20 |
| Jun 19, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.43% | - |
| Jun 18, 2026 | 231.00 | 236.00 | 231.00 | 233.00 | 233.00 | 2.19% | 63 |
| Jun 17, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.98% | - |
| Jun 16, 2026 | 226.00 | 235.00 | 226.00 | 235.00 | 235.00 | -1.26% | 20 |
| Jun 15, 2026 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | -2.86% | 65 |
| Jun 12, 2026 | 245.00 | 245.00 | 238.00 | 245.00 | 245.00 | 3.38% | 130 |
| Jun 11, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.84% | - |
| Jun 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -0.83% | - |
| Jun 9, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1.26% | 18 |
| Jun 8, 2026 | 238.00 | 244.00 | 238.00 | 238.00 | 238.00 | -0.42% | 66 |
| Jun 5, 2026 | 234.00 | 243.00 | 234.00 | 239.00 | 239.00 | 0.84% | 59 |
| Jun 4, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Jun 3, 2026 | 238.00 | 238.00 | 237.00 | 237.00 | 237.00 | -0.42% | 20 |
| Jun 2, 2026 | 240.00 | 244.00 | 234.00 | 238.00 | 238.00 | -0.42% | 146 |
| Jun 1, 2026 | 256.00 | 256.00 | 239.00 | 239.00 | 239.00 | -8.43% | 173 |
| May 29, 2026 | 259.00 | 261.00 | 255.00 | 261.00 | 261.00 | 0.38% | 51 |
| May 28, 2026 | 245.00 | 260.00 | 245.00 | 260.00 | 260.00 | 4.00% | 19 |
| May 27, 2026 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 2.04% | 36 |
| May 26, 2026 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | - | 23 |
| May 25, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.41% | - |
| May 22, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | 1.24% | 19 |
| May 21, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -2.82% | 153 |
| May 20, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 35 |
| May 19, 2026 | 237.00 | 249.00 | 237.00 | 248.00 | 248.00 | 5.08% | 191 |