Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,152.20
-10.00 (-0.86%)
At close: Aug 21, 2026
LON:0NI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,148.20 | 1,161.20 | 1,140.20 | 1,152.50 | 1,152.50 | -0.83% | 3,918 |
| Aug 20, 2026 | 1,182.10 | 1,182.80 | 1,154.20 | 1,162.20 | 1,162.20 | -1.41% | 14,815 |
| Aug 19, 2026 | 1,214.50 | 1,220.60 | 1,171.40 | 1,178.80 | 1,178.80 | -2.85% | 137,595 |
| Aug 18, 2026 | 1,219.60 | 1,238.20 | 1,201.60 | 1,213.40 | 1,213.40 | -0.05% | 14,201 |
| Aug 17, 2026 | 1,213.60 | 1,234.00 | 1,202.80 | 1,214.00 | 1,214.00 | 0.98% | 12,765 |
| Aug 14, 2026 | 1,185.70 | 1,230.20 | 1,173.60 | 1,202.20 | 1,202.20 | 2.84% | 26,419 |
| Aug 13, 2026 | 1,182.70 | 1,198.00 | 1,156.20 | 1,169.00 | 1,169.00 | -0.55% | 22,638 |
| Aug 12, 2026 | 1,144.60 | 1,193.80 | 1,143.00 | 1,175.50 | 1,175.50 | 2.81% | 124,951 |
| Aug 11, 2026 | 1,146.80 | 1,161.80 | 1,128.00 | 1,143.40 | 1,143.40 | -0.23% | 34,522 |
| Aug 10, 2026 | 1,161.00 | 1,164.00 | 1,121.20 | 1,146.00 | 1,146.00 | -0.14% | 52,420 |
| Aug 7, 2026 | 1,159.20 | 1,208.80 | 1,129.60 | 1,147.60 | 1,147.60 | -0.16% | 63,796 |
| Aug 6, 2026 | 1,161.20 | 1,237.00 | 1,120.40 | 1,149.40 | 1,149.40 | -4.09% | 59,040 |
| Aug 5, 2026 | 1,206.50 | 1,233.20 | 1,197.40 | 1,198.40 | 1,198.40 | -0.20% | 15,766 |
| Aug 4, 2026 | 1,191.10 | 1,221.80 | 1,190.40 | 1,200.80 | 1,200.80 | 2.02% | 120,529 |
| Aug 3, 2026 | 1,155.90 | 1,192.00 | 1,142.80 | 1,177.00 | 1,177.00 | 3.25% | 13,131 |
| Jul 31, 2026 | 1,148.30 | 1,174.00 | 1,126.60 | 1,140.00 | 1,140.00 | 0.48% | 11,412 |
| Jul 30, 2026 | 1,153.40 | 1,162.40 | 1,121.00 | 1,134.51 | 1,134.51 | -1.69% | 168,557 |
| Jul 29, 2026 | 1,092.40 | 1,187.20 | 1,058.00 | 1,154.00 | 1,154.00 | 6.18% | 24,676 |
| Jul 28, 2026 | 1,065.50 | 1,100.40 | 1,062.20 | 1,086.80 | 1,086.80 | 3.45% | 24,588 |
| Jul 27, 2026 | 1,044.60 | 1,073.60 | 1,036.00 | 1,050.60 | 1,050.60 | 1.42% | 36,537 |
| Jul 24, 2026 | 1,026.50 | 1,038.60 | 1,022.00 | 1,035.90 | 1,035.90 | 1.58% | 2,894 |
| Jul 23, 2026 | 1,011.20 | 1,058.60 | 1,011.00 | 1,019.80 | 1,019.80 | 1.19% | 8,559 |
| Jul 22, 2026 | 1,006.45 | 1,023.20 | 993.50 | 1,007.80 | 1,007.80 | 0.95% | 8,182 |
| Jul 21, 2026 | 1,000.05 | 1,017.60 | 985.40 | 998.30 | 998.30 | 0.61% | 22,141 |
| Jul 20, 2026 | 988.15 | 997.50 | 978.80 | 992.20 | 992.20 | 0.38% | 5,407 |
| Jul 17, 2026 | 943.50 | 989.90 | 937.90 | 988.40 | 988.40 | 1.90% | 13,970 |
| Jul 16, 2026 | 970.05 | 977.80 | 959.70 | 970.00 | 970.00 | 1.57% | 57,837 |
| Jul 15, 2026 | 956.50 | 983.00 | 936.90 | 955.00 | 955.00 | -0.31% | 52,870 |
| Jul 14, 2026 | 958.00 | 989.20 | 952.30 | 958.00 | 958.00 | -0.66% | 34,933 |
| Jul 13, 2026 | 991.00 | 1,015.40 | 942.10 | 964.40 | 964.40 | -2.78% | 137,096 |
| Jul 10, 2026 | 1,001.60 | 1,006.20 | 977.20 | 992.00 | 992.00 | -1.76% | 20,455 |
| Jul 9, 2026 | 1,074.60 | 1,077.00 | 1,009.80 | 1,009.80 | 1,009.80 | -4.63% | 19,286 |
| Jul 8, 2026 | 1,106.40 | 1,121.80 | 1,053.60 | 1,058.80 | 1,058.80 | -4.75% | 17,199 |
| Jul 7, 2026 | 1,139.10 | 1,145.80 | 1,111.60 | 1,111.60 | 1,111.60 | -1.94% | 444,504 |
| Jul 6, 2026 | 1,088.90 | 1,133.60 | 1,087.20 | 1,133.60 | 1,133.60 | 3.68% | 123,555 |
| Jul 3, 2026 | 1,118.10 | 1,122.00 | 1,072.80 | 1,093.40 | 1,093.40 | -1.27% | 73,591 |
| Jul 2, 2026 | 1,060.90 | 1,120.80 | 1,048.40 | 1,107.48 | 1,107.47 | 5.41% | 20,693 |
| Jul 1, 2026 | 1,002.30 | 1,056.60 | 999.60 | 1,050.60 | 1,050.60 | 6.09% | 23,730 |
| Jun 30, 2026 | 975.60 | 1,007.60 | 960.90 | 990.25 | 990.25 | 1.78% | 16,372 |
| Jun 29, 2026 | 950.25 | 979.00 | 945.00 | 972.90 | 972.90 | 3.07% | 87,576 |
| Jun 26, 2026 | 938.10 | 950.00 | 929.30 | 943.90 | 943.90 | -0.01% | 77,056 |
| Jun 25, 2026 | 941.65 | 959.40 | 901.10 | 944.00 | 944.00 | -0.28% | 420,406 |
| Jun 24, 2026 | 1,075.60 | 1,147.54 | 930.00 | 946.62 | 946.62 | -19.11% | 128,523 |
| Jun 23, 2026 | 1,192.80 | 1,223.00 | 1,155.20 | 1,170.20 | 1,170.20 | -1.61% | 172,005 |
| Jun 22, 2026 | 1,200.90 | 1,234.00 | 1,146.80 | 1,189.40 | 1,189.40 | -1.10% | 197,391 |
| Jun 19, 2026 | 1,179.40 | 1,223.60 | 1,177.60 | 1,202.60 | 1,202.60 | 2.04% | 68,669 |
| Jun 18, 2026 | 1,177.20 | 1,197.20 | 1,148.80 | 1,178.60 | 1,178.60 | 0.65% | 75,344 |
| Jun 17, 2026 | 1,145.50 | 1,181.80 | 1,144.40 | 1,171.00 | 1,171.00 | 0.96% | 78,696 |
| Jun 16, 2026 | 1,158.60 | 1,195.00 | 1,134.80 | 1,159.86 | 1,159.86 | 1.23% | 42,853 |
| Jun 15, 2026 | 1,188.60 | 1,216.60 | 1,145.60 | 1,145.80 | 1,145.80 | -4.96% | 14,968 |