Rheinmetall AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	11.69	11.69	11.69	11.69	11.69	-0.76%	131
Sep 29, 2025	11.76	11.78	11.71	11.78	11.78	1.82%	2,587
Sep 26, 2025	11.64	11.64	11.57	11.57	11.57	-0.26%	311
Sep 25, 2025	11.61	11.61	11.60	11.60	11.60	0.61%	707
Sep 24, 2025	11.54	11.54	11.53	11.53	11.53	2.04%	342
Sep 23, 2025	11.15	11.30	11.15	11.30	11.30	-0.88%	1,663
Sep 22, 2025	11.42	11.42	11.30	11.40	11.40	-0.09%	2,994
Sep 19, 2025	11.30	11.41	11.30	11.41	11.41	0.97%	6,892