Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,559.50
+9.50 (0.61%)
At close: Dec 19, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,555.25 | 1,565.00 | 1,535.00 | 1,559.50 | 1,559.50 | 0.61% | 16,608 |
| Dec 18, 2025 | 1,538.00 | 1,556.95 | 1,512.00 | 1,550.00 | 1,550.00 | 1.51% | 62,606 |
| Dec 17, 2025 | 1,522.00 | 1,548.50 | 1,516.50 | 1,527.00 | 1,527.00 | 1.87% | 17,924 |
| Dec 16, 2025 | 1,511.50 | 1,525.50 | 1,475.00 | 1,499.00 | 1,499.00 | -4.61% | 88,459 |
| Dec 15, 2025 | 1,605.25 | 1,606.50 | 1,559.50 | 1,571.50 | 1,571.50 | -1.93% | 47,723 |
| Dec 12, 2025 | 1,598.75 | 1,636.00 | 1,596.00 | 1,602.50 | 1,602.50 | -0.01% | 14,058 |
| Dec 11, 2025 | 1,617.00 | 1,641.00 | 1,594.00 | 1,602.67 | 1,602.66 | -0.46% | 122,444 |
| Dec 10, 2025 | 1,629.00 | 1,638.00 | 1,568.00 | 1,610.00 | 1,610.00 | -1.94% | 29,259 |
| Dec 9, 2025 | 1,628.50 | 1,661.50 | 1,610.00 | 1,641.82 | 1,641.82 | 5.96% | 17,954 |
| Dec 8, 2025 | 1,549.50 | 1,594.50 | 1,542.50 | 1,549.50 | 1,549.50 | 1.01% | 41,700 |
| Dec 5, 2025 | 1,542.00 | 1,560.00 | 1,512.50 | 1,534.00 | 1,534.00 | 0.52% | 12,317 |
| Dec 4, 2025 | 1,533.75 | 1,540.00 | 1,510.00 | 1,526.00 | 1,526.00 | -0.96% | 50,698 |
| Dec 3, 2025 | 1,537.75 | 1,540.75 | 1,503.50 | 1,540.75 | 1,540.75 | 2.72% | 22,527 |
| Dec 2, 2025 | 1,445.25 | 1,513.00 | 1,431.00 | 1,500.00 | 1,500.00 | 3.84% | 31,701 |
| Dec 1, 2025 | 1,436.00 | 1,468.50 | 1,411.50 | 1,444.50 | 1,444.50 | -2.88% | 86,206 |
| Nov 28, 2025 | 1,522.25 | 1,523.50 | 1,473.50 | 1,487.35 | 1,487.35 | -1.43% | 54,737 |
| Nov 27, 2025 | 1,513.25 | 1,535.00 | 1,490.50 | 1,509.00 | 1,509.00 | 0.87% | 10,024 |
| Nov 26, 2025 | 1,506.75 | 1,514.50 | 1,472.50 | 1,496.00 | 1,496.00 | 1.95% | 14,732 |
| Nov 25, 2025 | 1,456.00 | 1,486.50 | 1,436.00 | 1,467.33 | 1,467.33 | 0.80% | 50,256 |
| Nov 24, 2025 | 1,450.25 | 1,493.50 | 1,436.50 | 1,455.66 | 1,455.66 | -6.37% | 27,533 |
| Nov 21, 2025 | 1,591.75 | 1,594.50 | 1,512.00 | 1,554.63 | 1,554.63 | -5.03% | 42,508 |
| Nov 20, 2025 | 1,627.25 | 1,689.50 | 1,618.00 | 1,637.00 | 1,637.00 | -0.43% | 47,980 |
| Nov 19, 2025 | 1,728.50 | 1,732.00 | 1,582.50 | 1,644.00 | 1,644.00 | -3.88% | 53,105 |
| Nov 18, 2025 | 1,705.25 | 1,804.50 | 1,702.00 | 1,710.31 | 1,710.31 | -0.85% | 55,450 |
| Nov 17, 2025 | 1,721.50 | 1,757.00 | 1,712.50 | 1,725.00 | 1,725.00 | 2.42% | 140,289 |
| Nov 14, 2025 | 1,729.25 | 1,734.50 | 1,666.00 | 1,684.26 | 1,684.26 | -3.78% | 23,854 |
| Nov 13, 2025 | 1,744.75 | 1,780.00 | 1,736.00 | 1,750.50 | 1,750.50 | 0.32% | 9,135 |
| Nov 12, 2025 | 1,737.00 | 1,771.00 | 1,723.00 | 1,745.00 | 1,745.00 | 0.78% | 10,673 |
| Nov 11, 2025 | 1,777.50 | 1,780.00 | 1,706.00 | 1,731.50 | 1,731.50 | -3.11% | 94,122 |
| Nov 10, 2025 | 1,769.50 | 1,800.50 | 1,765.00 | 1,787.17 | 1,787.17 | 2.31% | 202,400 |
| Nov 7, 2025 | 1,699.50 | 1,754.50 | 1,685.50 | 1,746.75 | 1,746.75 | 1.67% | 7,559 |
| Nov 6, 2025 | 1,731.50 | 1,781.50 | 1,667.00 | 1,718.00 | 1,718.00 | 0.70% | 75,299 |
| Nov 5, 2025 | 1,716.25 | 1,739.50 | 1,693.00 | 1,706.00 | 1,706.00 | -1.30% | 14,627 |
| Nov 4, 2025 | 1,742.00 | 1,755.00 | 1,718.00 | 1,728.50 | 1,728.50 | -2.34% | 6,452 |
| Nov 3, 2025 | 1,713.25 | 1,774.50 | 1,696.50 | 1,770.00 | 1,770.00 | 4.03% | 9,528 |
| Oct 31, 2025 | 1,708.75 | 1,725.50 | 1,699.00 | 1,701.50 | 1,701.50 | -0.21% | 3,869 |
| Oct 30, 2025 | 1,729.00 | 1,735.00 | 1,699.00 | 1,705.00 | 1,705.00 | -1.67% | 6,974 |
| Oct 29, 2025 | 1,740.75 | 1,753.00 | 1,723.50 | 1,734.00 | 1,734.00 | -0.09% | 83,788 |
| Oct 28, 2025 | 1,713.50 | 1,753.50 | 1,686.00 | 1,735.56 | 1,735.56 | -0.13% | 12,464 |
| Oct 27, 2025 | 1,774.50 | 1,775.50 | 1,718.00 | 1,737.85 | 1,737.85 | -1.51% | 11,267 |
| Oct 24, 2025 | 1,788.25 | 1,793.50 | 1,751.50 | 1,764.50 | 1,764.50 | -0.20% | 161,289 |
| Oct 23, 2025 | 1,793.25 | 1,800.00 | 1,759.00 | 1,768.00 | 1,768.00 | 1.00% | 33,574 |
| Oct 22, 2025 | 1,811.00 | 1,840.00 | 1,750.50 | 1,750.50 | 1,750.50 | -1.49% | 16,125 |
| Oct 21, 2025 | 1,779.25 | 1,788.02 | 1,752.50 | 1,777.06 | 1,777.06 | 3.32% | 70,770 |
| Oct 20, 2025 | 1,719.75 | 1,761.50 | 1,703.50 | 1,720.00 | 1,720.00 | 3.52% | 111,330 |
| Oct 17, 2025 | 1,715.00 | 1,716.00 | 1,644.00 | 1,661.50 | 1,661.50 | -6.37% | 35,583 |
| Oct 16, 2025 | 1,704.50 | 1,779.50 | 1,678.00 | 1,774.50 | 1,774.50 | -1.39% | 33,965 |
| Oct 15, 2025 | 1,831.50 | 1,833.00 | 1,734.50 | 1,799.56 | 1,799.56 | -2.09% | 148,867 |
| Oct 14, 2025 | 1,856.75 | 1,864.00 | 1,792.50 | 1,838.00 | 1,838.00 | -3.26% | 25,860 |
| Oct 13, 2025 | 1,899.00 | 1,900.00 | 1,848.00 | 1,900.00 | 1,900.00 | 1.01% | 44,300 |