Rheinmetall AG (FRA:RHMB)
Germany · Delayed Price · Currency is EUR 283.00
-5.00 (-1.74%)
At close: Apr 23, 2026
FRA:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 282.00 | 283.00 | 277.00 | 280.00 | - | -2.78% | 73 |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Apr 21, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -1.37% | 150 |
| Apr 20, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -2.34% | 5 |
| Apr 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.01% | - |
| Apr 16, 2026 | 303.00 | 303.00 | 296.00 | 296.00 | 296.00 | -1.99% | 49 |
| Apr 15, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.00% | 251 |
| Apr 14, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 8 |
| Apr 13, 2026 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1.35% | 718 |
| Apr 10, 2026 | 308.00 | 308.00 | 289.00 | 296.00 | 296.00 | -5.43% | 174 |
| Apr 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.19% | - |
| Apr 8, 2026 | 311.00 | 320.00 | 311.00 | 320.00 | 320.00 | 4.58% | 60 |
| Apr 7, 2026 | 317.00 | 317.00 | 306.00 | 306.00 | 306.00 | -0.33% | 192 |
| Apr 2, 2026 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | -2.23% | 35 |
| Apr 1, 2026 | 294.00 | 314.00 | 294.00 | 314.00 | 314.00 | 7.90% | 15 |
| Mar 31, 2026 | 279.00 | 291.00 | 279.00 | 291.00 | 291.00 | 5.43% | 60 |
| Mar 30, 2026 | 265.00 | 280.00 | 264.00 | 276.00 | 276.00 | -0.36% | 236 |
| Mar 27, 2026 | 286.00 | 286.00 | 276.00 | 277.00 | 277.00 | -3.82% | 43 |
| Mar 26, 2026 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | -4.00% | 70 |
| Mar 25, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.69% | 15 |
| Mar 24, 2026 | 296.00 | 296.00 | 290.00 | 295.00 | 295.00 | -1.99% | 50 |
| Mar 23, 2026 | 289.00 | 301.00 | 289.00 | 301.00 | 301.00 | 0.33% | 14 |
| Mar 20, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | -5.36% | 6 |
| Mar 19, 2026 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | -2.76% | 10 |
| Mar 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.88% | - |
| Mar 17, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.93% | 75 |
| Mar 16, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1.89% | - |
| Mar 13, 2026 | 310.00 | 321.00 | 310.00 | 317.00 | 317.00 | 1.28% | 285 |
| Mar 12, 2026 | 305.00 | 317.00 | 305.00 | 313.00 | 313.00 | 1.62% | 491 |
| Mar 11, 2026 | 327.00 | 327.00 | 306.00 | 308.00 | 308.00 | -5.81% | 85 |
| Mar 10, 2026 | 323.00 | 331.00 | 323.00 | 327.00 | 327.00 | 0.93% | 73 |
| Mar 9, 2026 | 317.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.57% | 11 |
| Mar 6, 2026 | 311.00 | 319.00 | 311.00 | 319.00 | 319.00 | 2.24% | 159 |
| Mar 5, 2026 | 333.00 | 333.00 | 312.00 | 312.00 | 312.00 | -4.29% | 189 |
| Mar 4, 2026 | 321.00 | 329.00 | 321.00 | 326.00 | 326.00 | 3.49% | 24 |
| Mar 3, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -7.35% | 92 |
| Mar 2, 2026 | 358.00 | 358.00 | 340.00 | 340.00 | 340.00 | 2.10% | 35 |
| Feb 27, 2026 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | 1.52% | 6 |
| Feb 26, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -2.96% | 5 |
| Feb 25, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -2.03% | 20 |
| Feb 24, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | - | 110 |
| Feb 23, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.71% | 10 |
| Feb 20, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 2.63% | 130 |
| Feb 19, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.79% | 97 |
| Feb 18, 2026 | 323.00 | 340.00 | 323.00 | 336.00 | 336.00 | 5.00% | 558 |
| Feb 17, 2026 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -1.84% | 36 |
| Feb 16, 2026 | 321.00 | 327.00 | 321.00 | 326.00 | 326.00 | 4.15% | 175 |
| Feb 13, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.57% | - |
| Feb 12, 2026 | 319.00 | 323.00 | 318.00 | 318.00 | 318.00 | 1.27% | 28 |
| Feb 11, 2026 | 319.00 | 322.00 | 314.00 | 314.00 | 314.00 | -4.85% | 24 |