Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,635.50
+0.07 (0.00%)
At close: Aug 27, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,647.00 | 1,652.00 | 1,618.50 | 1,637.50 | 1,637.50 | 0.12% | 132,045 |
| Aug 27, 2025 | 1,639.75 | 1,646.00 | 1,617.00 | 1,635.50 | 1,635.50 | - | 18,528 |
| Aug 26, 2025 | 1,650.00 | 1,653.50 | 1,619.00 | 1,635.43 | 1,635.43 | -0.88% | 64,430 |
| Aug 25, 2025 | 1,627.00 | 1,654.50 | 1,621.00 | 1,650.00 | 1,650.00 | 1.41% | 10,593 |
| Aug 22, 2025 | 1,621.00 | 1,635.00 | 1,612.00 | 1,627.00 | 1,627.00 | 1.15% | 13,619 |
| Aug 21, 2025 | 1,578.25 | 1,617.50 | 1,571.00 | 1,608.50 | 1,608.50 | 3.67% | 9,147 |
| Aug 20, 2025 | 1,502.00 | 1,568.00 | 1,487.50 | 1,551.60 | 1,551.60 | -1.04% | 89,050 |
| Aug 19, 2025 | 1,627.50 | 1,636.00 | 1,545.00 | 1,567.84 | 1,567.84 | -4.40% | 52,503 |
| Aug 18, 2025 | 1,644.00 | 1,677.00 | 1,618.50 | 1,640.00 | 1,640.00 | 1.17% | 34,325 |
| Aug 15, 2025 | 1,636.25 | 1,648.00 | 1,563.50 | 1,621.00 | 1,621.00 | -1.03% | 63,977 |
| Aug 14, 2025 | 1,599.75 | 1,656.50 | 1,586.50 | 1,637.83 | 1,637.83 | 2.56% | 17,026 |
| Aug 13, 2025 | 1,600.25 | 1,615.00 | 1,573.50 | 1,597.00 | 1,597.00 | 2.18% | 44,122 |
| Aug 12, 2025 | 1,543.75 | 1,573.00 | 1,542.00 | 1,563.00 | 1,563.00 | 1.13% | 21,784 |
| Aug 11, 2025 | 1,566.50 | 1,575.00 | 1,530.00 | 1,545.50 | 1,545.50 | -4.63% | 49,892 |
| Aug 8, 2025 | 1,660.00 | 1,707.00 | 1,561.00 | 1,620.50 | 1,620.50 | -6.03% | 26,247 |
| Aug 7, 2025 | 1,708.25 | 1,734.25 | 1,641.00 | 1,724.40 | 1,724.40 | -3.40% | 94,235 |
| Aug 6, 2025 | 1,787.00 | 1,791.50 | 1,737.00 | 1,785.11 | 1,785.11 | 0.85% | 83,020 |
| Aug 5, 2025 | 1,777.00 | 1,785.50 | 1,750.50 | 1,770.00 | 1,770.00 | 0.71% | 101,922 |
| Aug 4, 2025 | 1,706.75 | 1,765.00 | 1,704.50 | 1,757.45 | 1,757.45 | 2.93% | 10,457 |
| 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 |