Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 237.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 7:25 PM CET
FRA:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 235.00 | 241.00 | 231.00 | 237.00 | - | -0.42% | 196 |
| 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 |
| May 18, 2026 | 225.00 | 236.00 | 225.00 | 236.00 | 236.00 | 3.06% | 97 |
| May 15, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | - | 13 |
| May 14, 2026 | 222.00 | 230.00 | 222.00 | 229.00 | 229.00 | -1.46% | 103 |
| May 13, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 232.38 | 2.18% | - |
| May 12, 2026 | 243.00 | 243.00 | 229.00 | 229.00 | 227.42 | -1.29% | 503 |
| May 11, 2026 | 243.00 | 245.00 | 232.00 | 232.00 | 230.40 | -3.33% | 46 |
| May 8, 2026 | 259.00 | 260.00 | 240.00 | 240.00 | 238.34 | -13.67% | 98 |
| May 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.08 | -2.80% | - |
| May 6, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 284.02 | 5.15% | 399 |
| May 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.12 | -3.20% | - |
| May 4, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 279.06 | 5.24% | 3 |
| Apr 30, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 265.15 | -0.74% | 200 |
| Apr 29, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 267.14 | 1.51% | 4 |
| Apr 28, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 263.17 | -1.85% | 30 |
| Apr 27, 2026 | 265.00 | 274.00 | 265.00 | 270.00 | 268.13 | -1.82% | 360 |
| Apr 24, 2026 | 281.00 | 281.00 | 272.00 | 275.00 | 273.10 | -2.83% | 164 |
| Apr 23, 2026 | 283.00 | 283.00 | 280.00 | 283.00 | 281.04 | -1.74% | 17 |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 286.01 | - | - |
| Apr 21, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 286.01 | -1.37% | 150 |
| Apr 20, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 289.98 | -2.34% | 5 |
| Apr 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 296.93 | 1.01% | - |
| Apr 16, 2026 | 303.00 | 303.00 | 296.00 | 296.00 | 293.95 | -1.99% | 49 |
| Apr 15, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 299.91 | 1.00% | 251 |
| Apr 14, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 296.93 | -0.33% | 8 |
| Apr 13, 2026 | 292.00 | 302.00 | 292.00 | 300.00 | 297.93 | 1.35% | 718 |
| Apr 10, 2026 | 308.00 | 308.00 | 289.00 | 296.00 | 293.95 | -5.43% | 174 |
| Apr 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 310.84 | -2.19% | - |
| Apr 8, 2026 | 311.00 | 320.00 | 311.00 | 320.00 | 317.79 | 4.58% | 60 |
| Apr 7, 2026 | 317.00 | 317.00 | 306.00 | 306.00 | 303.88 | -0.33% | 192 |
| Apr 2, 2026 | 304.00 | 307.00 | 304.00 | 307.00 | 304.88 | -2.23% | 35 |
| Apr 1, 2026 | 294.00 | 314.00 | 294.00 | 314.00 | 311.83 | 7.90% | 15 |
| Mar 31, 2026 | 279.00 | 291.00 | 279.00 | 291.00 | 288.99 | 5.43% | 60 |
| Mar 30, 2026 | 265.00 | 280.00 | 264.00 | 276.00 | 274.09 | -0.36% | 236 |
| Mar 27, 2026 | 286.00 | 286.00 | 276.00 | 277.00 | 275.08 | -3.82% | 43 |
| Mar 26, 2026 | 297.00 | 297.00 | 288.00 | 288.00 | 286.01 | -4.00% | 70 |
| Mar 25, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 297.93 | 1.69% | 15 |
| Mar 24, 2026 | 296.00 | 296.00 | 290.00 | 295.00 | 292.96 | -1.99% | 50 |
| Mar 23, 2026 | 289.00 | 301.00 | 289.00 | 301.00 | 298.92 | 0.33% | 14 |