Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 227.00
+4.00 (1.79%)
Last updated: May 14, 2026, 10:20 AM CET
FRA:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 232.35 | 2.18% | - |
| May 12, 2026 | 243.00 | 243.00 | 229.00 | 229.00 | 227.39 | -1.29% | 503 |
| May 11, 2026 | 243.00 | 245.00 | 232.00 | 232.00 | 230.37 | -3.33% | 46 |
| May 8, 2026 | 259.00 | 260.00 | 240.00 | 240.00 | 238.31 | -13.67% | 98 |
| May 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 276.04 | -2.80% | - |
| May 6, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 283.99 | 5.15% | 399 |
| May 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 270.08 | -3.20% | - |
| May 4, 2026 | 271.00 | 281.00 | 271.00 | 281.00 | 279.02 | 5.24% | 3 |
| Apr 30, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 265.12 | -0.74% | 200 |
| Apr 29, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 267.11 | 1.51% | 4 |
| Apr 28, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 263.13 | -1.85% | 30 |
| Apr 27, 2026 | 265.00 | 274.00 | 265.00 | 270.00 | 268.10 | -1.82% | 360 |
| Apr 24, 2026 | 281.00 | 281.00 | 272.00 | 275.00 | 273.06 | -2.83% | 164 |
| Apr 23, 2026 | 283.00 | 283.00 | 280.00 | 283.00 | 281.01 | -1.74% | 17 |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 285.97 | - | - |
| Apr 21, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 285.97 | -1.37% | 150 |
| Apr 20, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 289.94 | -2.34% | 5 |
| Apr 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 296.89 | 1.01% | - |
| Apr 16, 2026 | 303.00 | 303.00 | 296.00 | 296.00 | 293.92 | -1.99% | 49 |
| Apr 15, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 299.87 | 1.00% | 251 |
| Apr 14, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 296.89 | -0.33% | 8 |
| Apr 13, 2026 | 292.00 | 302.00 | 292.00 | 300.00 | 297.89 | 1.35% | 718 |
| Apr 10, 2026 | 308.00 | 308.00 | 289.00 | 296.00 | 293.92 | -5.43% | 174 |
| Apr 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 310.80 | -2.19% | - |
| Apr 8, 2026 | 311.00 | 320.00 | 311.00 | 320.00 | 317.75 | 4.58% | 60 |
| Apr 7, 2026 | 317.00 | 317.00 | 306.00 | 306.00 | 303.85 | -0.33% | 192 |
| Apr 2, 2026 | 304.00 | 307.00 | 304.00 | 307.00 | 304.84 | -2.23% | 35 |
| Apr 1, 2026 | 294.00 | 314.00 | 294.00 | 314.00 | 311.79 | 7.90% | 15 |
| Mar 31, 2026 | 279.00 | 291.00 | 279.00 | 291.00 | 288.95 | 5.43% | 60 |
| Mar 30, 2026 | 265.00 | 280.00 | 264.00 | 276.00 | 274.06 | -0.36% | 236 |
| Mar 27, 2026 | 286.00 | 286.00 | 276.00 | 277.00 | 275.05 | -3.82% | 43 |
| Mar 26, 2026 | 297.00 | 297.00 | 288.00 | 288.00 | 285.97 | -4.00% | 70 |
| Mar 25, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 297.89 | 1.69% | 15 |
| Mar 24, 2026 | 296.00 | 296.00 | 290.00 | 295.00 | 292.92 | -1.99% | 50 |
| Mar 23, 2026 | 289.00 | 301.00 | 289.00 | 301.00 | 298.88 | 0.33% | 14 |
| Mar 20, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | 297.89 | -5.36% | 6 |
| Mar 19, 2026 | 319.00 | 319.00 | 317.00 | 317.00 | 314.77 | -2.76% | 10 |
| Mar 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 323.70 | 1.88% | - |
| Mar 17, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 317.75 | -0.93% | 75 |
| Mar 16, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 320.73 | 1.89% | - |
| Mar 13, 2026 | 310.00 | 321.00 | 310.00 | 317.00 | 314.77 | 1.28% | 285 |
| Mar 12, 2026 | 305.00 | 317.00 | 305.00 | 313.00 | 310.80 | 1.62% | 491 |
| Mar 11, 2026 | 327.00 | 327.00 | 306.00 | 308.00 | 305.83 | -5.81% | 85 |
| Mar 10, 2026 | 323.00 | 331.00 | 323.00 | 327.00 | 324.70 | 0.93% | 73 |
| Mar 9, 2026 | 317.00 | 324.00 | 317.00 | 324.00 | 321.72 | 1.57% | 11 |
| Mar 6, 2026 | 311.00 | 319.00 | 311.00 | 319.00 | 316.75 | 2.24% | 159 |
| Mar 5, 2026 | 333.00 | 333.00 | 312.00 | 312.00 | 309.80 | -4.29% | 189 |
| Mar 4, 2026 | 321.00 | 329.00 | 321.00 | 326.00 | 323.70 | 3.49% | 24 |
| Mar 3, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 312.78 | -7.35% | 92 |
| Mar 2, 2026 | 358.00 | 358.00 | 340.00 | 340.00 | 337.61 | 2.10% | 35 |