Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 990.60
-28.80 (-2.83%)
At close: Sep 11, 2026
LON:0NI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 1,078.10 | 1,100.00 | 1,067.40 | 1,090.40 | 1,090.40 | 1.00% | 10,921 |
| Sep 1, 2026 | 1,103.40 | 1,110.00 | 1,070.40 | 1,079.60 | 1,079.60 | -2.81% | 139,882 |
| Aug 31, 2026 | 1,153.20 | 1,157.80 | 1,110.80 | 1,110.80 | 1,110.80 | -4.12% | 7,446 |
| Aug 28, 2026 | 1,173.30 | 1,181.20 | 1,152.80 | 1,158.50 | 1,158.50 | -1.25% | 32,469 |
| Aug 27, 2026 | 1,148.60 | 1,185.60 | 1,138.60 | 1,173.20 | 1,173.20 | 2.46% | 16,056 |
| Aug 26, 2026 | 1,117.10 | 1,150.30 | 1,105.40 | 1,145.00 | 1,145.00 | 2.00% | 90,343 |
| Aug 25, 2026 | 1,119.40 | 1,129.00 | 1,110.20 | 1,122.50 | 1,122.50 | -0.13% | 108,296 |
| Aug 24, 2026 | 1,155.20 | 1,158.60 | 1,114.40 | 1,123.94 | 1,123.94 | -2.45% | 5,624 |
| Aug 21, 2026 | 1,152.10 | 1,161.20 | 1,140.20 | 1,152.20 | 1,152.20 | -0.86% | 4,150 |
| 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 |