Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,748.00
+4.50 (0.26%)
At close: Feb 20, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,750.75 | 1,764.50 | 1,723.00 | 1,748.00 | 1,748.00 | 0.26% | 16,348 |
| Feb 19, 2026 | 1,711.00 | 1,748.50 | 1,694.00 | 1,743.50 | 1,743.50 | 3.14% | 61,516 |
| Feb 18, 2026 | 1,624.50 | 1,699.00 | 1,619.00 | 1,690.50 | 1,690.50 | 5.20% | 57,085 |
| Feb 17, 2026 | 1,623.25 | 1,626.00 | 1,571.50 | 1,607.00 | 1,607.00 | -1.11% | 9,699 |
| Feb 16, 2026 | 1,618.25 | 1,630.00 | 1,608.00 | 1,625.00 | 1,625.00 | 0.99% | 10,291 |
| Feb 13, 2026 | 1,565.75 | 1,635.50 | 1,560.00 | 1,609.00 | 1,609.00 | 1.87% | 17,588 |
| Feb 12, 2026 | 1,593.00 | 1,609.50 | 1,572.50 | 1,579.50 | 1,579.50 | -0.79% | 16,278 |
| Feb 11, 2026 | 1,602.00 | 1,616.00 | 1,567.00 | 1,592.00 | 1,592.00 | -2.93% | 10,948 |
| Feb 10, 2026 | 1,650.50 | 1,653.50 | 1,621.50 | 1,640.00 | 1,640.00 | -0.55% | 47,382 |
| Feb 9, 2026 | 1,629.50 | 1,655.50 | 1,622.00 | 1,649.00 | 1,649.00 | 2.77% | 13,774 |
| Feb 6, 2026 | 1,576.50 | 1,640.00 | 1,562.50 | 1,604.50 | 1,604.50 | 2.26% | 242,028 |
| Feb 5, 2026 | 1,584.00 | 1,619.00 | 1,520.00 | 1,569.10 | 1,569.10 | -6.57% | 52,533 |
| Feb 4, 2026 | 1,759.25 | 1,767.50 | 1,669.50 | 1,679.50 | 1,679.50 | -4.62% | 12,477 |
| Feb 3, 2026 | 1,759.25 | 1,783.00 | 1,736.00 | 1,760.87 | 1,760.87 | 1.84% | 13,310 |
| Feb 2, 2026 | 1,741.75 | 1,769.00 | 1,723.00 | 1,729.00 | 1,729.00 | -1.90% | 13,549 |
| Jan 30, 2026 | 1,764.75 | 1,802.50 | 1,760.00 | 1,762.50 | 1,762.50 | -1.84% | 52,360 |
| Jan 29, 2026 | 1,836.00 | 1,841.00 | 1,784.00 | 1,795.50 | 1,795.50 | -3.00% | 25,717 |
| Jan 28, 2026 | 1,850.00 | 1,860.50 | 1,819.00 | 1,851.00 | 1,851.00 | 0.05% | 21,195 |
| Jan 27, 2026 | 1,806.25 | 1,850.00 | 1,788.50 | 1,850.00 | 1,850.00 | 2.86% | 29,713 |
| Jan 26, 2026 | 1,856.25 | 1,859.00 | 1,777.00 | 1,798.61 | 1,798.61 | -1.50% | 11,723 |
| Jan 23, 2026 | 1,754.50 | 1,844.00 | 1,732.24 | 1,825.94 | 1,825.94 | 0.66% | 22,359 |
| Jan 22, 2026 | 1,793.50 | 1,837.00 | 1,759.00 | 1,814.00 | 1,814.00 | -3.55% | 23,902 |
| Jan 21, 2026 | 1,905.00 | 1,916.50 | 1,838.50 | 1,880.74 | 1,880.74 | -1.48% | 13,921 |
| Jan 20, 2026 | 1,924.00 | 1,928.00 | 1,871.50 | 1,909.00 | 1,909.00 | -0.65% | 33,633 |
| Jan 19, 2026 | 1,937.50 | 1,966.00 | 1,919.00 | 1,921.45 | 1,921.45 | 1.02% | 30,724 |
| Jan 16, 2026 | 1,915.00 | 1,935.00 | 1,900.50 | 1,902.00 | 1,902.00 | -0.68% | 28,406 |
| Jan 15, 2026 | 1,886.50 | 1,920.00 | 1,873.50 | 1,915.00 | 1,915.00 | 0.84% | 8,766 |
| Jan 14, 2026 | 1,903.00 | 1,908.00 | 1,852.50 | 1,899.00 | 1,899.00 | -0.26% | 8,410 |
| Jan 13, 2026 | 1,884.75 | 1,905.00 | 1,880.00 | 1,904.00 | 1,904.00 | 0.71% | 10,515 |
| Jan 12, 2026 | 1,913.25 | 1,935.50 | 1,873.50 | 1,890.50 | 1,890.50 | -0.34% | 14,870 |
| Jan 9, 2026 | 1,845.25 | 1,900.00 | 1,838.50 | 1,897.00 | 1,897.00 | 1.99% | 24,039 |
| Jan 8, 2026 | 1,851.50 | 1,899.50 | 1,820.50 | 1,860.06 | 1,860.06 | 3.33% | 28,169 |
| Jan 7, 2026 | 1,750.50 | 1,825.00 | 1,725.00 | 1,800.04 | 1,800.04 | 3.28% | 35,557 |
| Jan 6, 2026 | 1,758.50 | 1,793.50 | 1,726.50 | 1,742.93 | 1,742.93 | -0.52% | 28,080 |
| Jan 5, 2026 | 1,683.50 | 1,752.00 | 1,650.00 | 1,752.00 | 1,752.00 | 9.36% | 37,109 |
| Jan 2, 2026 | 1,571.00 | 1,602.00 | 1,559.00 | 1,602.00 | 1,602.00 | 2.63% | 6,325 |
| Dec 30, 2025 | 1,537.75 | 1,561.00 | 1,535.00 | 1,561.00 | 1,561.00 | 2.39% | 4,404 |
| Dec 29, 2025 | 1,532.75 | 1,535.00 | 1,465.67 | 1,524.50 | 1,524.50 | -1.01% | 6,665 |
| Dec 23, 2025 | 1,547.25 | 1,557.00 | 1,523.50 | 1,540.00 | 1,540.00 | -0.36% | 30,080 |
| Dec 22, 2025 | 1,551.25 | 1,562.00 | 1,538.00 | 1,545.50 | 1,545.50 | -0.90% | 4,176 |
| 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 |