Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 11.24
+0.25 (2.27%)
At close: Jan 9, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.10 | 11.18 | 11.00 | 11.18 | - | 1.73% | 6,238 |
| Jan 8, 2026 | 11.00 | 11.05 | 10.89 | 10.99 | 10.99 | 3.00% | 6,678 |
| Jan 7, 2026 | 10.67 | 10.76 | 10.52 | 10.67 | 10.67 | 4.30% | 8,121 |
| Jan 6, 2026 | 10.30 | 10.41 | 10.23 | 10.23 | 10.23 | -0.97% | 3,547 |
| Jan 5, 2026 | 10.30 | 10.33 | 10.18 | 10.33 | 10.33 | 9.66% | 7,905 |
| Jan 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.50% | 1,204 |
| Dec 31, 2025 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | -0.11% | 468 |
| Dec 30, 2025 | 9.12 | 9.21 | 9.12 | 9.20 | 9.20 | 1.66% | 1,136 |
| Dec 29, 2025 | 9.16 | 9.16 | 8.91 | 9.05 | 9.05 | -1.09% | 436,855 |
| Dec 24, 2025 | 9.29 | 9.29 | 9.11 | 9.15 | 9.15 | 0.88% | 1,146 |
| Dec 23, 2025 | 9.03 | 9.07 | 9.00 | 9.07 | 9.07 | 0.44% | 731 |
| Dec 22, 2025 | 9.17 | 9.17 | 9.02 | 9.03 | 9.03 | -1.53% | 3,745 |
| Dec 19, 2025 | 9.12 | 9.17 | 9.12 | 9.17 | 9.17 | 0.99% | 956 |
| 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 |