Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 9.87
+0.44 (4.67%)
Feb 18, 2026, 3:19 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 9.35 | 9.46 | 9.28 | 9.43 | 9.43 | -0.63% | 8,447 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.45 | 9.49 | 9.49 | 2.26% | 2,518 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.22 | 9.28 | 9.28 | -0.32% | 2,582 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.10% | 1,219 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.46 | 9.51 | 9.51 | -1.25% | 2,114 |
| Feb 9, 2026 | 9.58 | 9.63 | 9.54 | 9.63 | 9.63 | 2.23% | 412,792 |
| Feb 6, 2026 | 9.20 | 9.45 | 9.20 | 9.42 | 9.42 | 0.96% | 11,018 |
| Feb 5, 2026 | 9.34 | 9.34 | 9.09 | 9.33 | 9.33 | -4.70% | 5,927 |
| Feb 4, 2026 | 10.22 | 10.22 | 9.69 | 9.79 | 9.79 | -4.67% | 3,257 |
| Feb 3, 2026 | 9.90 | 10.29 | 9.90 | 10.27 | 10.27 | 1.99% | 32,005 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.05 | 10.07 | 10.07 | -2.23% | 4,770 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.30 | 10.30 | 10.30 | -2.83% | 2,903 |
| Jan 29, 2026 | 10.61 | 10.67 | 10.45 | 10.60 | 10.60 | -1.67% | 8,681 |
| Jan 28, 2026 | 10.65 | 10.80 | 10.65 | 10.78 | 10.78 | -1.19% | 1,806 |
| Jan 27, 2026 | 10.70 | 10.91 | 10.64 | 10.91 | 10.91 | 4.00% | 8,718 |
| Jan 26, 2026 | 10.58 | 10.58 | 10.44 | 10.49 | 10.49 | -3.05% | 5,058 |
| Jan 23, 2026 | 10.65 | 10.82 | 10.64 | 10.82 | 10.82 | 5.15% | 3,501 |
| Jan 22, 2026 | 10.85 | 10.85 | 10.28 | 10.29 | 10.29 | -4.90% | 13,801 |
| Jan 21, 2026 | 11.30 | 11.30 | 10.75 | 10.82 | 10.82 | -2.79% | 5,553 |
| Jan 20, 2026 | 11.25 | 11.25 | 11.13 | 11.13 | 11.13 | -2.02% | 9,043 |
| Jan 19, 2026 | 11.50 | 11.50 | 11.06 | 11.36 | 11.36 | 1.25% | 4,519 |
| Jan 16, 2026 | 11.25 | 11.27 | 11.17 | 11.22 | 11.22 | - | 2,494 |
| Jan 15, 2026 | 11.35 | 11.35 | 11.20 | 11.22 | 11.22 | 0.54% | 3,243 |
| Jan 14, 2026 | 11.06 | 11.18 | 11.06 | 11.16 | 11.16 | 0.54% | 2,727 |
| Jan 13, 2026 | 11.60 | 11.60 | 11.00 | 11.10 | 11.10 | -1.42% | 4,981 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.15 | 11.26 | 11.26 | 0.18% | 19,661 |
| Jan 9, 2026 | 11.10 | 11.24 | 11.10 | 11.24 | 11.24 | 2.27% | 9,631 |
| 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 |