Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,707.50
-31.92 (-1.83%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,723.25 | 1,725.00 | 1,684.00 | 1,707.50 | 1,707.50 | -1.83% | 22,806 |
| Jul 31, 2025 | 1,737.25 | 1,756.50 | 1,727.00 | 1,739.42 | 1,739.42 | 0.40% | 11,924 |
| Jul 30, 2025 | 1,744.00 | 1,756.00 | 1,712.00 | 1,732.50 | 1,732.50 | -0.14% | 4,818 |
| Jul 29, 2025 | 1,689.75 | 1,740.50 | 1,679.50 | 1,735.00 | 1,735.00 | 3.46% | 89,241 |
| Jul 28, 2025 | 1,710.25 | 1,740.00 | 1,657.00 | 1,677.00 | 1,677.00 | -3.55% | 13,465 |
| Jul 25, 2025 | 1,753.50 | 1,766.00 | 1,720.00 | 1,738.68 | 1,738.68 | -0.39% | 8,692 |
| Jul 24, 2025 | 1,782.75 | 1,810.00 | 1,735.00 | 1,745.50 | 1,745.50 | -1.77% | 8,078 |
| Jul 23, 2025 | 1,776.25 | 1,783.50 | 1,754.00 | 1,777.00 | 1,777.00 | 1.31% | 5,142 |
| Jul 22, 2025 | 1,803.00 | 1,812.00 | 1,726.50 | 1,754.00 | 1,754.00 | -3.36% | 16,782 |
| Jul 21, 2025 | 1,839.25 | 1,840.00 | 1,793.50 | 1,815.00 | 1,815.00 | -1.55% | 77,857 |
| Jul 18, 2025 | 1,843.00 | 1,864.00 | 1,834.00 | 1,843.64 | 1,843.64 | 0.14% | 100,620 |
| Jul 17, 2025 | 1,822.25 | 1,851.00 | 1,820.00 | 1,841.00 | 1,841.00 | 1.32% | 13,316 |
| Jul 16, 2025 | 1,843.75 | 1,844.50 | 1,804.50 | 1,817.00 | 1,817.00 | -0.60% | 29,569 |
| Jul 15, 2025 | 1,885.25 | 1,888.50 | 1,827.00 | 1,828.00 | 1,828.00 | -2.77% | 11,912 |
| Jul 14, 2025 | 1,831.00 | 1,880.00 | 1,826.50 | 1,880.00 | 1,880.00 | 2.17% | 12,694 |
| Jul 11, 2025 | 1,838.00 | 1,871.00 | 1,795.00 | 1,840.00 | 1,840.00 | -0.70% | 117,963 |
| Jul 10, 2025 | 1,854.75 | 1,863.50 | 1,826.00 | 1,853.00 | 1,853.00 | -0.40% | 54,100 |
| Jul 9, 2025 | 1,831.50 | 1,871.50 | 1,825.00 | 1,860.50 | 1,860.50 | 1.67% | 16,149 |
| Jul 8, 2025 | 1,807.75 | 1,842.50 | 1,803.50 | 1,830.00 | 1,830.00 | 1.50% | 38,126 |
| Jul 7, 2025 | 1,760.25 | 1,803.00 | 1,742.50 | 1,803.00 | 1,803.00 | 2.87% | 15,809 |
| Jul 4, 2025 | 1,707.25 | 1,761.50 | 1,703.50 | 1,752.72 | 1,752.72 | 3.19% | 11,667 |
| Jul 3, 2025 | 1,726.25 | 1,738.00 | 1,679.00 | 1,698.50 | 1,698.50 | -1.79% | 48,568 |
| Jul 2, 2025 | 1,704.25 | 1,734.50 | 1,664.50 | 1,729.50 | 1,729.50 | 1.59% | 145,794 |
| Jul 1, 2025 | 1,793.00 | 1,796.00 | 1,702.50 | 1,702.50 | 1,702.50 | -5.26% | 24,850 |
| Jun 30, 2025 | 1,780.25 | 1,797.00 | 1,760.00 | 1,797.00 | 1,797.00 | 2.63% | 8,546 |
| Jun 27, 2025 | 1,856.25 | 1,859.00 | 1,751.00 | 1,751.00 | 1,751.00 | -4.56% | 149,968 |
| Jun 26, 2025 | 1,738.50 | 1,864.50 | 1,738.00 | 1,834.75 | 1,834.75 | 8.34% | 31,325 |
| Jun 25, 2025 | 1,694.25 | 1,738.00 | 1,691.00 | 1,693.50 | 1,693.50 | -0.03% | 33,705 |
| Jun 24, 2025 | 1,703.25 | 1,737.50 | 1,649.00 | 1,694.07 | 1,694.07 | -0.13% | 120,662 |
| Jun 23, 2025 | 1,769.00 | 1,774.00 | 1,653.00 | 1,696.32 | 1,696.32 | -3.48% | 70,612 |
| Jun 20, 2025 | 1,729.50 | 1,757.59 | 1,718.00 | 1,757.50 | 1,757.50 | 1.83% | 105,648 |
| Jun 19, 2025 | 1,744.00 | 1,773.50 | 1,704.00 | 1,725.88 | 1,725.88 | -0.87% | 60,547 |
| Jun 18, 2025 | 1,728.50 | 1,758.00 | 1,725.50 | 1,741.00 | 1,741.00 | 0.50% | 13,564 |
| Jun 17, 2025 | 1,737.50 | 1,757.50 | 1,691.00 | 1,732.40 | 1,732.40 | -4.47% | 14,014 |
| Jun 16, 2025 | 1,806.75 | 1,829.00 | 1,744.00 | 1,813.55 | 1,813.55 | 1.99% | 41,432 |
| Jun 13, 2025 | 1,767.25 | 1,805.00 | 1,733.00 | 1,778.13 | 1,778.13 | 0.44% | 109,597 |
| Jun 12, 2025 | 1,756.50 | 1,772.21 | 1,684.00 | 1,770.33 | 1,770.33 | 2.93% | 15,643 |
| Jun 11, 2025 | 1,679.00 | 1,732.00 | 1,674.00 | 1,720.00 | 1,720.00 | 4.46% | 82,903 |
| Jun 10, 2025 | 1,727.25 | 1,747.50 | 1,643.00 | 1,646.54 | 1,646.54 | -7.21% | 34,382 |
| Jun 9, 2025 | 1,769.50 | 1,787.00 | 1,746.00 | 1,774.50 | 1,774.50 | -0.76% | 20,644 |
| Jun 6, 2025 | 1,896.25 | 1,898.00 | 1,783.00 | 1,788.00 | 1,788.00 | -4.99% | 36,306 |
| Jun 5, 2025 | 1,822.50 | 1,916.00 | 1,815.00 | 1,882.00 | 1,882.00 | 3.11% | 10,809 |
| Jun 4, 2025 | 1,843.50 | 1,850.00 | 1,790.50 | 1,825.23 | 1,825.23 | -0.73% | 86,175 |
| Jun 3, 2025 | 1,846.25 | 1,872.50 | 1,803.00 | 1,838.59 | 1,838.59 | 1.08% | 131,328 |
| Jun 2, 2025 | 1,920.50 | 1,944.00 | 1,750.00 | 1,819.00 | 1,819.00 | -3.47% | 57,825 |
| May 30, 2025 | 1,875.50 | 1,922.50 | 1,866.50 | 1,884.40 | 1,884.40 | 0.21% | 53,602 |
| May 29, 2025 | 1,906.25 | 1,915.00 | 1,820.00 | 1,880.50 | 1,880.50 | -2.31% | 27,078 |
| May 28, 2025 | 1,930.25 | 1,934.00 | 1,885.00 | 1,925.00 | 1,925.00 | 2.08% | 70,610 |
| May 27, 2025 | 1,866.75 | 1,892.50 | 1,861.50 | 1,885.78 | 1,885.78 | 2.38% | 53,448 |
| May 26, 2025 | 1,802.00 | 1,842.50 | 1,801.00 | 1,842.00 | 1,842.00 | 3.57% | 177,693 |