Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 6.73
-0.10 (-1.46%)
Jul 30, 2026, 2:29 PM EST
NEO:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 6.59 | 6.73 | 6.59 | 6.73 | 6.73 | -1.46% | 1,602 |
| Jul 29, 2026 | 6.76 | 6.84 | 6.76 | 6.83 | 6.83 | 4.27% | 810 |
| Jul 28, 2026 | 6.29 | 6.75 | 6.29 | 6.55 | 6.55 | 6.16% | 1,250 |
| Jul 27, 2026 | 6.13 | 6.17 | 6.13 | 6.17 | 6.17 | 3.01% | 202 |
| Jul 24, 2026 | 6.08 | 6.08 | 5.99 | 5.99 | 5.99 | - | 5,599 |
| Jul 23, 2026 | 6.03 | 6.03 | 5.97 | 5.99 | 5.99 | 1.87% | 5,892 |
| Jul 22, 2026 | 5.80 | 5.96 | 5.80 | 5.88 | 5.88 | 0.86% | 3,149 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.76 | 5.83 | 5.83 | 0.87% | 7,857 |
| Jul 20, 2026 | 5.73 | 5.82 | 5.73 | 5.78 | 5.78 | 0.70% | 3,559 |
| Jul 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 2.87% | 6,006 |
| Jul 16, 2026 | 5.68 | 5.69 | 5.58 | 5.58 | 5.58 | -2.11% | 2,139 |
| Jul 15, 2026 | 5.67 | 5.72 | 5.67 | 5.70 | 5.70 | 0.35% | 3,540 |
| Jul 14, 2026 | 5.73 | 5.75 | 5.68 | 5.68 | 5.68 | -1.22% | 2,391 |
| Jul 13, 2026 | 5.73 | 5.86 | 5.64 | 5.75 | 5.75 | 0.35% | 7,182 |
| Jul 10, 2026 | 5.85 | 5.85 | 5.71 | 5.73 | 5.73 | -3.54% | 9,645 |
| Jul 9, 2026 | 6.13 | 6.14 | 5.91 | 5.94 | 5.94 | -4.81% | 8,670 |
| Jul 8, 2026 | 6.46 | 6.46 | 6.21 | 6.24 | 6.24 | -3.85% | 1,865 |
| Jul 7, 2026 | 6.66 | 6.66 | 6.49 | 6.49 | 6.49 | -2.70% | 7,651 |
| Jul 6, 2026 | 6.61 | 6.67 | 6.61 | 6.67 | 6.67 | 5.04% | 3,140 |
| Jul 3, 2026 | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | -1.55% | 1,293 |
| Jul 2, 2026 | 6.05 | 6.56 | 6.05 | 6.45 | 6.45 | 7.68% | 11,547 |
| Jun 30, 2026 | 5.80 | 5.99 | 5.77 | 5.99 | 5.99 | 6.02% | 19,805 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.61 | 5.65 | 5.65 | 2.54% | 11,860 |
| Jun 26, 2026 | 5.61 | 5.75 | 5.49 | 5.51 | 5.51 | 0.73% | 4,845 |
| Jun 25, 2026 | 5.67 | 5.67 | 5.45 | 5.47 | 5.47 | -1.62% | 71,059 |
| Jun 24, 2026 | 6.06 | 6.06 | 5.46 | 5.56 | 5.56 | -18.36% | 31,910 |
| Jun 23, 2026 | 6.94 | 6.94 | 6.81 | 6.81 | 6.81 | -1.73% | 2,367 |
| Jun 22, 2026 | 6.83 | 6.94 | 6.81 | 6.93 | 6.93 | -0.86% | 997 |
| Jun 19, 2026 | 7.00 | 7.05 | 6.99 | 6.99 | 6.99 | 2.04% | 760 |
| Jun 18, 2026 | 6.89 | 6.89 | 6.77 | 6.85 | 6.85 | 2.24% | 1,218 |
| Jun 17, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.15% | 2,990 |
| Jun 16, 2026 | 6.76 | 6.76 | 6.63 | 6.71 | 6.71 | 1.05% | 4,010 |
| Jun 15, 2026 | 6.75 | 6.80 | 6.64 | 6.64 | 6.64 | -5.28% | 7,015 |
| Jun 12, 2026 | 7.24 | 7.24 | 6.92 | 7.01 | 7.01 | -3.18% | 2,428 |
| Jun 11, 2026 | 7.14 | 7.28 | 7.07 | 7.24 | 7.24 | 4.17% | 14,302 |
| Jun 10, 2026 | 6.92 | 7.01 | 6.92 | 6.95 | 6.95 | -0.57% | 12,999 |
| Jun 9, 2026 | 7.09 | 7.09 | 6.95 | 6.99 | 6.99 | 0.14% | 3,104 |
| Jun 8, 2026 | 6.92 | 7.01 | 6.92 | 6.98 | 6.98 | 0.14% | 4,862 |
| Jun 5, 2026 | 7.05 | 7.06 | 6.94 | 6.97 | 6.97 | - | 3,510 |
| Jun 4, 2026 | 6.92 | 6.97 | 6.92 | 6.97 | 6.97 | -0.14% | 2,298 |
| Jun 3, 2026 | 7.00 | 7.02 | 6.95 | 6.98 | 6.98 | 0.14% | 9,777 |
| Jun 2, 2026 | 6.92 | 7.00 | 6.92 | 6.97 | 6.97 | -1.69% | 6,326 |
| Jun 1, 2026 | 7.53 | 7.53 | 7.04 | 7.09 | 7.09 | -5.34% | 9,713 |
| 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 |