Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 204.00
+3.00 (1.49%)
At close: Sep 18, 2026
FRA:RHMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 1.49% | 50 |
| Sep 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Sep 16, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.97% | 6 |
| Sep 15, 2026 | 198.50 | 206.00 | 198.00 | 206.00 | 206.00 | 1.98% | 183 |
| Sep 14, 2026 | 195.50 | 202.00 | 195.50 | 202.00 | 202.00 | 1.00% | 64 |
| Sep 11, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -2.44% | 71 |
| Sep 10, 2026 | 197.00 | 205.00 | 197.00 | 205.00 | 205.00 | 0.49% | 70 |
| Sep 9, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 31 |
| Sep 8, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.49% | - |
| Sep 7, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -2.38% | 4 |
| Sep 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.33% | - |
| Sep 3, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | -1.83% | 15 |
| Sep 2, 2026 | 214.00 | 219.00 | 214.00 | 219.00 | 219.00 | -1.35% | 40 |
| Sep 1, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Aug 31, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -2.18% | 34 |
| Aug 28, 2026 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | -2.97% | 25 |
| Aug 27, 2026 | 227.00 | 236.00 | 227.00 | 236.00 | 236.00 | 6.31% | 141 |
| Aug 26, 2026 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | -1.77% | 92 |
| Aug 25, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | -1.31% | 15 |
| Aug 24, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | - |
| Aug 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Aug 20, 2026 | 233.00 | 236.00 | 233.00 | 236.00 | 236.00 | -2.07% | 17 |
| Aug 19, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -1.63% | - |
| Aug 18, 2026 | 240.00 | 246.00 | 240.00 | 245.00 | 245.00 | 2.08% | 5 |
| Aug 17, 2026 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | - | 30 |
| Aug 14, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 2.56% | 25 |
| Aug 13, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Aug 12, 2026 | 227.00 | 238.00 | 227.00 | 238.00 | 238.00 | 2.15% | 334 |
| Aug 11, 2026 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 3.10% | 5 |
| Aug 10, 2026 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | -3.00% | 63 |
| Aug 7, 2026 | 229.00 | 233.00 | 229.00 | 233.00 | 233.00 | 2.64% | 68 |
| Aug 6, 2026 | 231.00 | 232.00 | 224.00 | 227.00 | 227.00 | -6.58% | 531 |
| Aug 5, 2026 | 241.00 | 244.00 | 241.00 | 243.00 | 243.00 | 2.97% | 310 |
| Aug 4, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -1.26% | - |
| Aug 3, 2026 | 228.00 | 239.00 | 228.00 | 239.00 | 239.00 | 4.82% | 1,015 |
| Jul 31, 2026 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | -0.87% | 20 |
| Jul 30, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 1.77% | 20 |
| Jul 29, 2026 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 8.65% | 90 |
| Jul 28, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| 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 |