Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,962.50
-8.71 (-0.44%)
At close: Oct 3, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1,646.75 | 1,722.00 | 1,644.00 | 1,650.95 | 1,650.95 | 0.82% | 20,672 |
| 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 |