Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 198.00
+1.50 (0.76%)
At close: Oct 23, 2026
FRA:RHMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.76% | - |
| Oct 22, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | -5.53% | - |
| Oct 21, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | 1.96% | 360 |
| Oct 20, 2026 | 207.00 | 207.00 | 204.00 | 204.00 | 204.00 | -2.86% | 3 |
| Oct 19, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -2.33% | 99 |
| Oct 16, 2026 | 202.00 | 216.00 | 202.00 | 215.00 | 215.00 | 6.44% | 251 |
| Oct 15, 2026 | 193.00 | 203.00 | 193.00 | 202.00 | 202.00 | 7.73% | 218 |
| Oct 14, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | - |
| Oct 13, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -3.09% | 1 |
| Oct 12, 2026 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 4.30% | 30 |
| Oct 9, 2026 | 182.50 | 186.00 | 182.50 | 186.00 | 186.00 | - | 13 |
| Oct 8, 2026 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | -1.85% | 52 |
| Oct 7, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -1.56% | - |
| Oct 6, 2026 | 193.50 | 193.50 | 192.50 | 192.50 | 192.50 | 1.58% | 176 |
| Oct 5, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 1.07% | - |
| Oct 2, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.27% | - |
| Oct 1, 2026 | 187.50 | 188.00 | 187.50 | 188.00 | 188.00 | -0.53% | 10 |
| Sep 30, 2026 | 191.50 | 191.50 | 189.00 | 189.00 | 189.00 | -0.79% | 29 |
| Sep 29, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -2.56% | - |
| Sep 28, 2026 | 194.00 | 195.50 | 194.00 | 195.50 | 195.50 | -0.26% | 1 |
| Sep 25, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.49% | - |
| Sep 24, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | -2.43% | 10 |
| Sep 23, 2026 | 196.50 | 206.00 | 196.50 | 206.00 | 206.00 | 3.52% | 68 |
| Sep 22, 2026 | 201.00 | 206.00 | 199.00 | 199.00 | 199.00 | -3.40% | 17 |
| Sep 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | 2 |
| 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 |