Rheinmetall AG (LON:0NI1)
London · Delayed Price · Currency is GBP · Price in EUR 945.80
-12.20 (-1.27%)
At close: Oct 1, 2026
LON:0NI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |