Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 1,406.00
-16.80 (-1.18%)
At close: Apr 23, 2026
LON:0NI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,413.20 | 1,421.40 | 1,396.40 | 1,406.00 | 1,406.00 | -1.18% | 9,442 |
| Apr 22, 2026 | 1,437.30 | 1,440.80 | 1,413.80 | 1,422.80 | 1,422.80 | -3.84% | 16,775 |
| Apr 21, 2026 | 1,477.60 | 1,493.20 | 1,423.60 | 1,479.60 | 1,479.60 | 0.26% | 75,154 |
| Apr 20, 2026 | 1,487.80 | 1,496.20 | 1,458.40 | 1,475.80 | 1,475.80 | -1.03% | 115,529 |
| Apr 17, 2026 | 1,486.10 | 1,532.60 | 1,484.20 | 1,491.20 | 1,491.20 | -0.59% | 7,972 |
| Apr 16, 2026 | 1,518.10 | 1,531.60 | 1,486.40 | 1,500.00 | 1,500.00 | -1.22% | 10,061 |
| Apr 15, 2026 | 1,483.50 | 1,529.20 | 1,472.80 | 1,518.60 | 1,518.60 | 2.18% | 7,763 |
| Apr 14, 2026 | 1,496.60 | 1,502.00 | 1,473.80 | 1,486.20 | 1,486.20 | 2.45% | 271,453 |
| Apr 13, 2026 | 1,451.00 | 1,506.00 | 1,448.00 | 1,450.60 | 1,450.60 | -0.90% | 77,101 |
| Apr 10, 2026 | 1,542.60 | 1,549.80 | 1,433.00 | 1,463.80 | 1,463.80 | -5.22% | 48,817 |
| Apr 9, 2026 | 1,550.10 | 1,562.40 | 1,519.20 | 1,544.40 | 1,544.40 | -2.13% | 7,302 |
| Apr 8, 2026 | 1,586.70 | 1,592.00 | 1,553.40 | 1,578.00 | 1,578.00 | 2.55% | 11,482 |
| Apr 7, 2026 | 1,582.20 | 1,584.00 | 1,503.40 | 1,538.80 | 1,538.80 | -1.73% | 10,577 |
| Apr 2, 2026 | 1,534.75 | 1,591.50 | 1,533.00 | 1,565.97 | 1,565.97 | -1.51% | 21,751 |
| Apr 1, 2026 | 1,488.75 | 1,594.00 | 1,456.50 | 1,590.00 | 1,590.00 | 10.07% | 37,881 |
| Mar 31, 2026 | 1,410.00 | 1,457.00 | 1,395.00 | 1,444.50 | 1,444.50 | 2.23% | 48,337 |
| Mar 30, 2026 | 1,341.75 | 1,420.00 | 1,339.00 | 1,413.00 | 1,413.00 | 2.05% | 27,812 |
| Mar 27, 2026 | 1,427.50 | 1,436.50 | 1,366.00 | 1,384.61 | 1,384.61 | -3.54% | 94,559 |
| Mar 26, 2026 | 1,474.50 | 1,479.00 | 1,433.50 | 1,435.50 | 1,435.50 | -3.92% | 141,954 |
| Mar 25, 2026 | 1,492.00 | 1,500.00 | 1,475.00 | 1,494.00 | 1,494.00 | 0.74% | 35,801 |
| Mar 24, 2026 | 1,489.50 | 1,494.00 | 1,438.00 | 1,483.00 | 1,483.00 | - | 19,373 |
| Mar 23, 2026 | 1,462.50 | 1,527.00 | 1,442.50 | 1,483.00 | 1,483.00 | -1.33% | 196,079 |
| Mar 20, 2026 | 1,572.50 | 1,578.00 | 1,499.00 | 1,503.00 | 1,503.00 | -3.03% | 9,414 |
| Mar 19, 2026 | 1,610.75 | 1,640.00 | 1,548.50 | 1,550.00 | 1,550.00 | -3.76% | 116,408 |
| Mar 18, 2026 | 1,638.00 | 1,656.50 | 1,602.50 | 1,610.50 | 1,610.50 | -1.50% | 60,659 |
| Mar 17, 2026 | 1,619.75 | 1,637.50 | 1,581.00 | 1,635.00 | 1,635.00 | 0.64% | 27,967 |
| Mar 16, 2026 | 1,618.75 | 1,653.50 | 1,603.50 | 1,624.53 | 1,624.53 | 2.17% | 23,450 |
| Mar 13, 2026 | 1,554.75 | 1,621.00 | 1,550.50 | 1,590.00 | 1,590.00 | 2.19% | 46,781 |
| Mar 12, 2026 | 1,541.50 | 1,587.00 | 1,535.00 | 1,556.00 | 1,556.00 | 2.33% | 112,947 |
| Mar 11, 2026 | 1,616.00 | 1,652.00 | 1,509.00 | 1,520.50 | 1,520.50 | -8.02% | 47,016 |
| Mar 10, 2026 | 1,618.75 | 1,666.00 | 1,596.00 | 1,653.00 | 1,653.00 | 1.72% | 20,177 |
| Mar 9, 2026 | 1,582.50 | 1,641.50 | 1,553.00 | 1,625.00 | 1,625.00 | 1.94% | 32,222 |
| Mar 6, 2026 | 1,549.75 | 1,604.00 | 1,548.50 | 1,594.00 | 1,594.00 | -0.62% | 12,838 |
| Mar 5, 2026 | 1,651.00 | 1,657.50 | 1,546.00 | 1,604.00 | 1,604.00 | -2.70% | 18,564 |
| Mar 4, 2026 | 1,569.25 | 1,649.50 | 1,566.00 | 1,648.50 | 1,648.50 | 3.87% | 78,422 |
| Mar 3, 2026 | 1,618.75 | 1,639.00 | 1,575.00 | 1,587.08 | 1,587.08 | -2.48% | 12,158 |
| Mar 2, 2026 | 1,745.50 | 1,763.00 | 1,622.50 | 1,627.50 | 1,627.50 | -2.16% | 12,774 |
| Feb 27, 2026 | 1,685.50 | 1,694.00 | 1,657.50 | 1,663.50 | 1,663.50 | -0.81% | 12,525 |
| Feb 26, 2026 | 1,685.50 | 1,694.50 | 1,644.00 | 1,677.00 | 1,677.00 | -0.30% | 21,944 |
| Feb 25, 2026 | 1,731.75 | 1,733.00 | 1,655.00 | 1,682.00 | 1,682.00 | -2.69% | 23,394 |
| Feb 24, 2026 | 1,714.25 | 1,730.50 | 1,701.00 | 1,728.50 | 1,728.50 | 1.44% | 5,291 |
| Feb 23, 2026 | 1,726.00 | 1,727.00 | 1,684.00 | 1,704.00 | 1,704.00 | -2.52% | 14,108 |
| 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 |