Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 9.08
+0.21 (2.37%)
At close: Dec 17, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 2.37% | 810 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.72 | 8.87 | 8.87 | -3.17% | 4,931 |
| Dec 15, 2025 | 9.60 | 9.60 | 9.13 | 9.16 | 9.16 | -3.88% | 12,744 |
| Dec 12, 2025 | 9.52 | 9.53 | 9.47 | 9.53 | 9.53 | 0.53% | 1,007 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | 1.72% | 1,458 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | -3.82% | 625 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 2.22% | 338 |
| Dec 8, 2025 | 9.37 | 9.48 | 9.32 | 9.48 | 9.48 | 4.98% | 1,397 |
| Dec 5, 2025 | 9.10 | 9.12 | 9.03 | 9.03 | 9.03 | 0.11% | 5,914 |
| Dec 4, 2025 | 9.00 | 9.09 | 9.00 | 9.02 | 9.02 | 0.89% | 679,200 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | 3.71% | 1,772 |
| Dec 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.06% | 118 |
| Dec 1, 2025 | 8.75 | 8.75 | 8.49 | 8.53 | 8.53 | -3.72% | 2,929 |
| Nov 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 152 |
| Nov 26, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 1.72% | 930 |
| Nov 25, 2025 | 8.53 | 8.71 | 8.53 | 8.71 | 8.71 | 7.66% | 2,444 |
| Nov 24, 2025 | 8.56 | 8.57 | 8.09 | 8.09 | 8.09 | -10.01% | 4,199 |
| Nov 21, 2025 | 9.50 | 9.50 | 8.95 | 8.99 | 8.99 | -5.67% | 14,155 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.85% | 255 |
| Nov 19, 2025 | 9.72 | 9.72 | 9.45 | 9.45 | 9.45 | -5.97% | 2,761 |
| Nov 17, 2025 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | -0.10% | 4,691 |
| Nov 14, 2025 | 9.95 | 10.15 | 9.91 | 10.06 | 10.06 | -2.42% | 2,957 |
| Nov 13, 2025 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | 0.59% | 2,150 |
| Nov 12, 2025 | 10.22 | 10.25 | 10.17 | 10.25 | 10.25 | 0.20% | 1,115 |
| Nov 11, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.85% | 141 |
| Nov 10, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | 4.26% | 300 |
| Nov 6, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.59% | 1,129 |
| Nov 4, 2025 | 10.16 | 10.21 | 10.16 | 10.16 | 10.16 | -2.12% | 600 |
| Nov 3, 2025 | 10.30 | 10.38 | 10.27 | 10.38 | 10.38 | 3.59% | 1,702 |
| Oct 31, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | 0.30% | 2,555 |
| Oct 30, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.60% | 503 |
| Oct 29, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -1.57% | 396 |
| Oct 27, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | -2.85% | 1,243 |
| Oct 24, 2025 | 10.44 | 10.51 | 10.44 | 10.51 | 10.51 | -0.10% | 2,751 |
| Oct 23, 2025 | 10.41 | 10.52 | 10.33 | 10.52 | 10.52 | 2.04% | 3,662 |
| Oct 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.81% | 1,923 |
| Oct 21, 2025 | 10.40 | 10.52 | 10.40 | 10.50 | 10.50 | 0.96% | 4,871 |
| Oct 20, 2025 | 10.36 | 10.40 | 10.27 | 10.40 | 10.40 | 5.37% | 3,912 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.71 | 9.87 | 9.87 | -2.18% | 588 |
| Oct 16, 2025 | 10.36 | 10.43 | 10.09 | 10.09 | 10.09 | -1.94% | 3,826 |
| Oct 15, 2025 | 10.80 | 10.80 | 10.19 | 10.29 | 10.29 | -5.07% | 6,222 |
| Oct 14, 2025 | 10.98 | 11.50 | 10.78 | 10.84 | 10.84 | -1.28% | 3,585 |
| Oct 10, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | 10.98 | -2.05% | 1,868 |
| Oct 9, 2025 | 11.04 | 11.21 | 11.04 | 11.21 | 11.21 | -1.49% | 1,956 |
| Oct 8, 2025 | 11.25 | 11.38 | 11.25 | 11.38 | 11.38 | 2.43% | 930 |
| Oct 7, 2025 | 11.07 | 11.11 | 11.01 | 11.11 | 11.11 | -1.24% | 2,011 |
| Oct 6, 2025 | 11.58 | 11.58 | 11.14 | 11.25 | 11.25 | -2.77% | 3,674 |
| Oct 3, 2025 | 11.66 | 11.66 | 11.57 | 11.57 | 11.57 | -1.28% | 998 |
| Oct 2, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.72 | 2.81% | 2,272 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.48% | 506 |