Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 7.49
-0.04 (-0.53%)
May 29, 2026, 3:59 PM EST
NEO:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.49 | 7.54 | 7.49 | 7.49 | 7.49 | -0.53% | 7,388 |
| May 28, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 7.53 | 4.58% | 12,590 |
| May 27, 2026 | 7.28 | 7.30 | 7.20 | 7.20 | 7.20 | -0.55% | 2,971 |
| May 26, 2026 | 7.24 | 7.31 | 7.23 | 7.24 | 7.24 | -0.55% | 2,465 |
| May 25, 2026 | 7.10 | 7.30 | 7.10 | 7.28 | 7.28 | 2.54% | 1,828 |
| May 22, 2026 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | -0.56% | 7,212 |
| May 21, 2026 | 7.11 | 7.14 | 7.11 | 7.14 | 7.14 | -1.38% | 103 |
| May 20, 2026 | 7.16 | 7.24 | 7.16 | 7.24 | 7.24 | 3.28% | 1,003 |
| May 19, 2026 | 6.62 | 7.15 | 6.62 | 7.01 | 7.01 | 6.70% | 14,673 |
| May 15, 2026 | 6.65 | 6.66 | 6.55 | 6.57 | 6.57 | -2.09% | 5,498 |
| May 14, 2026 | 6.66 | 6.74 | 6.66 | 6.71 | 6.71 | 1.67% | 5,342 |
| May 13, 2026 | 6.80 | 6.80 | 6.48 | 6.60 | 6.60 | -3.08% | 42,652 |
| May 12, 2026 | 6.99 | 6.99 | 6.72 | 6.81 | 6.81 | -1.30% | 8,181 |
| May 11, 2026 | 7.11 | 7.11 | 6.83 | 6.90 | 6.90 | -3.63% | 10,910 |
| May 8, 2026 | 7.60 | 7.60 | 7.11 | 7.16 | 7.16 | -8.56% | 31,109 |
| May 7, 2026 | 8.47 | 8.47 | 7.49 | 7.83 | 7.83 | -6.45% | 24,638 |
| May 6, 2026 | 8.30 | 8.43 | 8.25 | 8.37 | 8.37 | 0.12% | 11,921 |
| May 5, 2026 | 8.32 | 8.38 | 8.26 | 8.36 | 8.36 | 3.47% | 5,327 |
| May 4, 2026 | 8.13 | 8.17 | 8.03 | 8.08 | 8.08 | 1.00% | 8,687 |
| May 1, 2026 | 8.65 | 8.65 | 7.89 | 8.00 | 8.00 | 0.88% | 1,563 |
| Apr 30, 2026 | 7.93 | 7.93 | 7.88 | 7.93 | 7.93 | 1.54% | 948 |
| Apr 29, 2026 | 8.00 | 8.00 | 7.78 | 7.81 | 7.81 | -0.26% | 4,021 |
| Apr 28, 2026 | 8.00 | 8.00 | 7.78 | 7.83 | 7.83 | -1.88% | 3,716 |
| Apr 27, 2026 | 7.88 | 8.03 | 7.86 | 7.98 | 7.98 | 0.50% | 19,788 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.71 | 7.94 | 7.94 | -3.64% | 16,840 |
| Apr 23, 2026 | 8.51 | 8.51 | 8.20 | 8.24 | 8.24 | -1.55% | 23,472 |
| Apr 22, 2026 | 8.41 | 8.41 | 8.27 | 8.37 | 8.37 | -0.12% | 8,975 |
| Apr 21, 2026 | 8.40 | 8.41 | 8.37 | 8.38 | 8.38 | -3.01% | 8,209 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.51 | 8.64 | 8.64 | -0.58% | 5,555 |
| Apr 17, 2026 | 8.60 | 8.90 | 8.60 | 8.69 | 8.69 | -0.57% | 1,533 |
| Apr 16, 2026 | 8.80 | 8.81 | 8.71 | 8.74 | 8.74 | -0.91% | 1,442 |
| Apr 15, 2026 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 2.08% | 6,106 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.67 | 8.71 | 8.64 | -1.48% | 608 |
| Apr 13, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.77 | 3.66% | 5,001 |
| Apr 10, 2026 | 8.57 | 8.58 | 8.46 | 8.52 | 8.46 | -5.90% | 18,603 |
| Apr 9, 2026 | 9.00 | 9.10 | 8.95 | 9.06 | 8.99 | -1.43% | 993 |
| Apr 8, 2026 | 9.24 | 9.24 | 9.14 | 9.19 | 9.12 | 3.64% | 8,112 |
| Apr 7, 2026 | 8.98 | 8.98 | 8.81 | 8.87 | 8.80 | -3.30% | 13,261 |
| Apr 6, 2026 | 9.50 | 10.00 | 8.80 | 9.17 | 9.10 | 0.55% | 7,678 |
| Apr 2, 2026 | 9.20 | 9.26 | 9.07 | 9.12 | 9.05 | -1.84% | 9,533 |
| Apr 1, 2026 | 9.16 | 9.36 | 9.14 | 9.29 | 9.22 | 8.34% | 44,053 |
| Mar 31, 2026 | 8.50 | 8.58 | 8.42 | 8.58 | 8.51 | 4.42% | 12,677 |
| Mar 30, 2026 | 8.24 | 8.24 | 8.19 | 8.21 | 8.15 | 2.26% | 2,337 |
| Mar 27, 2026 | 8.24 | 8.24 | 8.00 | 8.03 | 7.97 | -3.39% | 2,467 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.31 | 8.31 | 8.25 | -4.51% | 4,337 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.69 | 8.71 | 8.64 | 1.53% | 2,415 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.57 | 8.57 | 8.51 | -0.93% | 338 |
| Mar 23, 2026 | 8.87 | 8.89 | 8.56 | 8.66 | 8.59 | -1.15% | 11,579 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.74 | 8.76 | 8.69 | -5.03% | 3,028 |
| Mar 19, 2026 | 9.20 | 9.23 | 9.10 | 9.22 | 9.15 | -1.08% | 2,148 |