Rheinmetall AG (LON:0NI1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 797.45
-58.15 (-6.80%)
At close: Nov 11, 2026
LON:0NI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 865.00 | 865.00 | 794.10 | 797.45 | 797.45 | -6.80% | 22,217 |
| Nov 10, 2026 | 856.70 | 884.70 | 853.30 | 855.60 | 855.60 | 1.12% | 103,394 |
| Nov 9, 2026 | 804.45 | 846.10 | 792.30 | 846.10 | 846.10 | 4.26% | 102,902 |
| Nov 6, 2026 | 818.05 | 836.20 | 798.00 | 811.50 | 811.50 | -2.90% | 80,110 |
| Nov 5, 2026 | 901.55 | 933.80 | 818.70 | 835.70 | 835.70 | -13.68% | 80,947 |
| Nov 4, 2026 | 993.75 | 1,015.80 | 968.10 | 968.10 | 968.10 | -3.19% | 37,066 |
| Nov 3, 2026 | 993.20 | 1,012.20 | 987.00 | 1,000.00 | 1,000.00 | -0.36% | 103,043 |
| Nov 2, 2026 | 1,035.10 | 1,044.60 | 984.70 | 1,003.60 | 1,003.60 | -3.28% | 13,847 |
| Oct 30, 2026 | 1,048.60 | 1,051.00 | 1,029.60 | 1,037.60 | 1,037.60 | -1.01% | 42,168 |
| Oct 29, 2026 | 1,016.00 | 1,060.20 | 1,013.93 | 1,048.20 | 1,048.20 | 3.76% | 13,059 |
| Oct 28, 2026 | 1,017.60 | 1,027.80 | 1,007.40 | 1,010.20 | 1,010.20 | -1.46% | 93,997 |
| Oct 27, 2026 | 1,027.80 | 1,037.80 | 1,015.20 | 1,025.20 | 1,025.20 | -0.87% | 8,292 |
| Oct 26, 2026 | 1,025.40 | 1,042.60 | 1,013.60 | 1,034.20 | 1,034.20 | 1.49% | 57,180 |
| Oct 23, 2026 | 1,022.90 | 1,038.60 | 1,010.40 | 1,019.00 | 1,019.00 | 0.37% | 5,658 |
| Oct 22, 2026 | 1,011.10 | 1,036.64 | 1,007.09 | 1,015.20 | 1,015.20 | -0.47% | 23,140 |
| Oct 21, 2026 | 1,052.40 | 1,056.60 | 1,006.00 | 1,020.00 | 1,020.00 | -3.23% | 10,602 |
| Oct 20, 2026 | 1,048.10 | 1,063.60 | 1,032.20 | 1,054.00 | 1,054.00 | -0.55% | 11,615 |
| Oct 19, 2026 | 1,078.20 | 1,100.00 | 1,034.20 | 1,059.80 | 1,059.80 | -2.79% | 34,369 |
| Oct 16, 2026 | 1,040.20 | 1,096.60 | 1,036.80 | 1,090.20 | 1,090.20 | 7.41% | 45,318 |
| Oct 15, 2026 | 984.35 | 1,036.00 | 977.80 | 1,015.00 | 1,015.00 | 3.22% | 167,031 |
| Oct 14, 2026 | 959.50 | 991.30 | 953.25 | 983.30 | 983.30 | 3.37% | 11,768 |
| Oct 13, 2026 | 957.45 | 991.00 | 950.40 | 951.20 | 951.20 | -1.85% | 20,287 |
| Oct 12, 2026 | 936.40 | 969.10 | 934.70 | 969.10 | 969.10 | 3.98% | 7,147 |
| Oct 9, 2026 | 924.95 | 939.90 | 920.90 | 932.00 | 932.00 | -0.96% | 67,565 |
| Oct 8, 2026 | 920.00 | 944.70 | 909.70 | 941.00 | 941.00 | 1.60% | 17,849 |
| Oct 7, 2026 | 947.85 | 962.10 | 923.50 | 926.20 | 926.20 | -2.25% | 14,421 |
| Oct 6, 2026 | 979.85 | 990.40 | 942.40 | 947.50 | 947.50 | -3.55% | 156,116 |
| Oct 5, 2026 | 967.15 | 982.35 | 952.85 | 982.35 | 982.35 | 2.44% | 25,834 |
| Oct 2, 2026 | 950.15 | 972.10 | 947.70 | 958.98 | 958.98 | 1.39% | 14,114 |
| Oct 1, 2026 | 952.50 | 967.20 | 940.35 | 945.80 | 945.80 | -1.27% | 10,508 |
| Sep 30, 2026 | 956.25 | 974.50 | 950.30 | 958.00 | 958.00 | -0.52% | 40,018 |
| Sep 29, 2026 | 964.15 | 974.30 | 945.70 | 963.00 | 963.00 | -1.43% | 63,693 |
| Sep 28, 2026 | 981.60 | 990.00 | 966.30 | 977.00 | 977.00 | -1.31% | 58,437 |
| Sep 25, 2026 | 993.25 | 994.80 | 969.80 | 990.00 | 990.00 | - | 167,206 |
| Sep 24, 2026 | 1,014.80 | 1,016.80 | 983.50 | 990.00 | 990.00 | -3.24% | 78,366 |
| Sep 23, 2026 | 997.95 | 1,025.20 | 994.40 | 1,023.20 | 1,023.20 | 3.66% | 31,901 |
| Sep 22, 2026 | 1,007.15 | 1,014.60 | 986.90 | 987.10 | 987.10 | -2.50% | 24,597 |
| Sep 21, 2026 | 1,017.00 | 1,019.80 | 1,004.20 | 1,012.40 | 1,012.40 | 0.06% | 28,396 |
| Sep 18, 2026 | 1,021.90 | 1,035.00 | 1,009.70 | 1,011.80 | 1,011.80 | -0.69% | 32,768 |
| Sep 17, 2026 | 1,021.40 | 1,037.20 | 1,006.20 | 1,018.80 | 1,018.80 | 0.57% | 54,382 |
| Sep 16, 2026 | 1,039.40 | 1,046.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.42% | 43,626 |
| Sep 15, 2026 | 995.45 | 1,030.00 | 987.20 | 1,027.60 | 1,027.60 | 3.07% | 47,177 |
| Sep 14, 2026 | 999.65 | 1,013.00 | 987.90 | 997.00 | 997.00 | 0.65% | 42,494 |
| Sep 11, 2026 | 1,017.40 | 1,030.40 | 976.00 | 990.60 | 990.60 | -2.83% | 22,888 |
| Sep 10, 2026 | 995.05 | 1,022.60 | 993.40 | 1,019.40 | 1,019.40 | 1.01% | 60,766 |
| Sep 9, 2026 | 1,035.40 | 1,045.00 | 1,001.80 | 1,009.20 | 1,009.20 | -4.03% | 16,404 |
| Sep 8, 2026 | 1,032.00 | 1,059.80 | 1,015.00 | 1,051.60 | 1,051.60 | 2.82% | 35,070 |
| Sep 7, 2026 | 1,042.40 | 1,056.20 | 1,016.60 | 1,022.80 | 1,022.80 | -2.15% | 12,447 |
| Sep 4, 2026 | 1,068.10 | 1,072.00 | 1,032.00 | 1,045.28 | 1,045.28 | -2.26% | 22,981 |
| Sep 3, 2026 | 1,083.40 | 1,089.40 | 1,055.40 | 1,069.40 | 1,069.40 | -1.93% | 25,010 |