Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,746.75
+28.75 (1.67%)
At close: Nov 7, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,907.50 | 1,916.48 | 1,852.50 | 1,881.00 | 1,881.00 | -1.62% | 23,930 |
| Oct 9, 2025 | 1,905.50 | 1,930.00 | 1,896.50 | 1,912.00 | 1,912.00 | -1.04% | 12,273 |
| Oct 8, 2025 | 1,900.75 | 1,940.50 | 1,889.00 | 1,932.00 | 1,932.00 | 1.84% | 7,972 |
| Oct 7, 2025 | 1,893.00 | 1,903.49 | 1,842.50 | 1,897.15 | 1,897.15 | 0.43% | 18,236 |
| Oct 6, 2025 | 1,968.25 | 1,971.50 | 1,867.50 | 1,889.00 | 1,889.00 | -3.75% | 91,453 |
| Oct 3, 2025 | 1,989.50 | 2,009.00 | 1,962.50 | 1,962.50 | 1,962.50 | -0.44% | 18,122 |
| Oct 2, 2025 | 1,972.25 | 1,986.00 | 1,958.00 | 1,971.21 | 1,971.21 | 1.61% | 72,710 |
| Oct 1, 2025 | 1,965.00 | 1,968.50 | 1,919.50 | 1,939.89 | 1,939.89 | -2.25% | 21,399 |
| Sep 30, 2025 | 1,981.00 | 1,985.50 | 1,952.00 | 1,984.50 | 1,984.50 | -0.20% | 13,795 |
| Sep 29, 2025 | 1,976.00 | 2,001.00 | 1,967.00 | 1,988.50 | 1,988.50 | 1.40% | 61,467 |
| Sep 26, 2025 | 1,978.25 | 1,984.00 | 1,955.50 | 1,961.05 | 1,961.05 | -0.88% | 15,801 |
| Sep 25, 2025 | 1,971.00 | 1,978.50 | 1,943.50 | 1,978.50 | 1,978.50 | 2.21% | 19,667 |
| Sep 24, 2025 | 1,938.50 | 1,978.50 | 1,931.27 | 1,935.63 | 1,935.63 | 1.24% | 52,407 |
| Sep 23, 2025 | 1,941.25 | 1,943.00 | 1,904.00 | 1,912.00 | 1,912.00 | -1.44% | 66,059 |
| Sep 22, 2025 | 1,938.00 | 1,952.50 | 1,919.00 | 1,940.00 | 1,940.00 | 0.62% | 7,563 |
| Sep 19, 2025 | 1,935.75 | 1,938.50 | 1,905.50 | 1,928.00 | 1,928.00 | 0.44% | 28,035 |
| Sep 18, 2025 | 1,916.25 | 1,926.50 | 1,886.50 | 1,919.50 | 1,919.50 | 0.10% | 11,578 |
| Sep 17, 2025 | 1,921.25 | 1,953.00 | 1,885.50 | 1,917.68 | 1,917.68 | -0.27% | 48,050 |
| Sep 16, 2025 | 1,964.50 | 1,983.00 | 1,901.00 | 1,922.83 | 1,922.83 | -1.39% | 23,608 |
| Sep 15, 2025 | 1,906.50 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 2.82% | 74,277 |
| Sep 12, 2025 | 1,875.75 | 1,897.00 | 1,872.50 | 1,896.50 | 1,896.50 | 0.85% | 10,285 |
| Sep 11, 2025 | 1,847.25 | 1,880.50 | 1,816.00 | 1,880.50 | 1,880.50 | 2.87% | 12,081 |
| Sep 10, 2025 | 1,786.50 | 1,837.50 | 1,783.00 | 1,828.00 | 1,828.00 | 1.95% | 33,302 |
| Sep 9, 2025 | 1,792.25 | 1,793.00 | 1,724.00 | 1,793.00 | 1,793.00 | 0.11% | 165,956 |
| Sep 8, 2025 | 1,759.50 | 1,791.00 | 1,750.50 | 1,791.00 | 1,791.00 | 2.67% | 11,617 |
| Sep 5, 2025 | 1,730.00 | 1,761.50 | 1,725.00 | 1,744.50 | 1,744.50 | 1.70% | 19,880 |
| Sep 4, 2025 | 1,756.75 | 1,760.00 | 1,703.50 | 1,715.33 | 1,715.33 | -2.46% | 35,822 |
| Sep 3, 2025 | 1,759.75 | 1,782.00 | 1,749.50 | 1,758.61 | 1,758.61 | 0.55% | 46,606 |
| Sep 2, 2025 | 1,771.00 | 1,776.00 | 1,722.00 | 1,749.00 | 1,749.00 | 0.03% | 72,172 |
| Sep 1, 2025 | 1,698.50 | 1,752.00 | 1,697.50 | 1,748.50 | 1,748.50 | 5.91% | 86,687 |