Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,189.40
-13.20 (-1.10%)
At close: Jun 22, 2026
LON:0NI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 1,237.70 | 1,239.80 | 1,177.00 | 1,205.60 | 1,205.60 | -1.67% | 7,948 |
| Jun 11, 2026 | 1,209.10 | 1,241.40 | 1,198.20 | 1,226.10 | 1,226.10 | 2.17% | 13,735 |
| Jun 10, 2026 | 1,209.40 | 1,216.60 | 1,189.20 | 1,200.00 | 1,200.00 | -0.68% | 20,902 |
| Jun 9, 2026 | 1,192.90 | 1,300.00 | 1,172.00 | 1,208.20 | 1,208.20 | 0.65% | 8,457 |
| Jun 8, 2026 | 1,195.70 | 1,220.00 | 1,181.40 | 1,200.40 | 1,200.40 | 1.13% | 75,251 |
| Jun 5, 2026 | 1,186.20 | 1,221.20 | 1,180.80 | 1,187.00 | 1,187.00 | -0.27% | 110,903 |
| Jun 4, 2026 | 1,193.60 | 1,209.40 | 1,176.60 | 1,190.20 | 1,190.20 | -0.85% | 55,616 |
| Jun 3, 2026 | 1,180.20 | 1,200.40 | 1,158.80 | 1,200.40 | 1,200.40 | -1.20% | 82,746 |
| Jun 2, 2026 | 1,215.70 | 1,220.20 | 1,162.00 | 1,215.00 | 1,215.00 | 0.63% | 118,029 |
| Jun 1, 2026 | 1,297.10 | 1,304.20 | 1,207.07 | 1,207.40 | 1,207.40 | -6.65% | 14,321 |
| May 29, 2026 | 1,288.10 | 1,308.60 | 1,281.40 | 1,293.40 | 1,293.40 | 0.73% | 13,351 |
| May 28, 2026 | 1,225.90 | 1,298.10 | 1,225.20 | 1,284.00 | 1,284.00 | 4.15% | 13,173 |
| May 27, 2026 | 1,231.60 | 1,256.60 | 1,226.40 | 1,232.80 | 1,232.80 | -0.51% | 132,768 |
| May 26, 2026 | 1,243.20 | 1,249.60 | 1,229.20 | 1,239.09 | 1,239.09 | -0.49% | 333,387 |
| May 25, 2026 | 1,229.00 | 1,245.40 | 1,217.80 | 1,245.20 | 1,245.20 | 1.10% | 4,102 |
| May 22, 2026 | 1,224.00 | 1,247.60 | 1,211.60 | 1,231.60 | 1,231.60 | 0.21% | 15,898 |
| May 21, 2026 | 1,225.00 | 1,237.60 | 1,205.80 | 1,229.00 | 1,229.00 | 0.03% | 30,339 |
| May 20, 2026 | 1,207.40 | 1,240.20 | 1,201.20 | 1,228.61 | 1,228.61 | 1.79% | 37,098 |
| May 19, 2026 | 1,198.00 | 1,234.40 | 1,185.00 | 1,207.00 | 1,207.00 | 2.99% | 70,730 |
| May 18, 2026 | 1,133.50 | 1,180.00 | 1,124.00 | 1,172.00 | 1,172.00 | 4.64% | 70,836 |
| May 15, 2026 | 1,139.90 | 1,179.20 | 1,120.00 | 1,120.00 | 1,120.00 | -2.03% | 49,104 |
| May 14, 2026 | 1,134.40 | 1,166.60 | 1,124.40 | 1,143.20 | 1,143.20 | -1.92% | 21,021 |
| May 13, 2026 | 1,164.60 | 1,171.00 | 1,099.70 | 1,165.60 | 1,165.60 | 1.31% | 164,208 |
| May 12, 2026 | 1,167.40 | 1,178.80 | 1,124.00 | 1,162.00 | 1,150.48 | -1.99% | 333,968 |
| May 11, 2026 | 1,222.60 | 1,233.80 | 1,158.00 | 1,185.60 | 1,173.84 | -4.17% | 70,793 |
| May 8, 2026 | 1,316.80 | 1,324.20 | 1,211.20 | 1,237.23 | 1,224.96 | -7.78% | 49,411 |
| May 7, 2026 | 1,422.90 | 1,430.00 | 1,326.20 | 1,341.60 | 1,328.30 | -6.94% | 55,965 |
| May 6, 2026 | 1,446.10 | 1,459.00 | 1,398.80 | 1,441.60 | 1,427.31 | 0.94% | 16,910 |
| May 5, 2026 | 1,390.80 | 1,450.00 | 1,389.20 | 1,428.20 | 1,414.04 | 2.48% | 62,962 |
| May 4, 2026 | 1,384.40 | 1,425.00 | 1,375.00 | 1,393.57 | 1,379.76 | 3.13% | 51,135 |
| Apr 30, 2026 | 1,325.90 | 1,358.80 | 1,322.00 | 1,351.30 | 1,337.90 | 1.07% | 11,417 |
| Apr 29, 2026 | 1,360.10 | 1,383.20 | 1,335.80 | 1,337.00 | 1,323.74 | -0.46% | 10,741 |
| Apr 28, 2026 | 1,350.90 | 1,356.00 | 1,316.00 | 1,343.20 | 1,329.88 | -0.25% | 41,665 |
| Apr 27, 2026 | 1,323.20 | 1,365.60 | 1,321.20 | 1,346.52 | 1,333.17 | 2.32% | 85,924 |
| Apr 24, 2026 | 1,383.20 | 1,397.60 | 1,310.00 | 1,316.00 | 1,302.95 | -6.40% | 45,392 |
| Apr 23, 2026 | 1,413.20 | 1,421.40 | 1,396.40 | 1,406.00 | 1,392.06 | -1.18% | 10,011 |
| Apr 22, 2026 | 1,437.30 | 1,440.80 | 1,413.80 | 1,422.80 | 1,408.69 | -3.84% | 16,788 |
| Apr 21, 2026 | 1,477.60 | 1,493.20 | 1,423.60 | 1,479.60 | 1,464.93 | 0.26% | 75,154 |
| Apr 20, 2026 | 1,487.80 | 1,496.20 | 1,458.40 | 1,475.80 | 1,461.17 | -1.03% | 115,529 |
| Apr 17, 2026 | 1,486.10 | 1,532.60 | 1,484.20 | 1,491.20 | 1,476.41 | -0.59% | 7,972 |
| Apr 16, 2026 | 1,518.10 | 1,531.60 | 1,486.40 | 1,500.00 | 1,485.13 | -1.22% | 10,061 |
| Apr 15, 2026 | 1,483.50 | 1,529.20 | 1,472.80 | 1,518.60 | 1,503.54 | 2.18% | 7,763 |
| Apr 14, 2026 | 1,496.60 | 1,502.00 | 1,473.80 | 1,486.20 | 1,471.46 | 2.45% | 271,453 |
| Apr 13, 2026 | 1,451.00 | 1,506.00 | 1,448.00 | 1,450.60 | 1,436.22 | -0.90% | 77,101 |