Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 4.730
-0.090 (-1.87%)
Nov 6, 2026, 3:59 PM EST
NEO:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | -1.87% | 362,587 |
| Nov 5, 2026 | 5.12 | 5.12 | 4.79 | 4.82 | 4.82 | -13.15% | 10,947 |
| Nov 4, 2026 | 5.91 | 5.91 | 5.52 | 5.55 | 5.55 | -4.97% | 2,159 |
| Nov 3, 2026 | 5.82 | 5.87 | 5.81 | 5.84 | 5.84 | 0.69% | 4,621 |
| Nov 2, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -3.65% | 16,390 |
| Oct 30, 2026 | 6.17 | 6.17 | 6.00 | 6.02 | 6.02 | -2.75% | 826 |
| Oct 29, 2026 | 5.95 | 6.19 | 5.95 | 6.19 | 6.19 | 4.74% | 6,058 |
| Oct 28, 2026 | 5.92 | 5.92 | 5.89 | 5.91 | 5.91 | -0.67% | 455 |
| Oct 27, 2026 | 5.95 | 5.98 | 5.93 | 5.95 | 5.95 | -1.98% | 24,103 |
| Oct 26, 2026 | 6.02 | 6.07 | 6.02 | 6.07 | 6.07 | 1.17% | 1,369 |
| Oct 23, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -0.17% | 1,412 |
| Oct 22, 2026 | 5.92 | 6.20 | 5.91 | 6.01 | 6.01 | 0.17% | 11,895 |
| Oct 21, 2026 | 6.15 | 6.18 | 5.91 | 6.00 | 6.00 | -3.23% | 25,995 |
| Oct 20, 2026 | 6.09 | 6.48 | 6.09 | 6.20 | 6.20 | -0.80% | 20,787 |
| Oct 19, 2026 | 6.09 | 6.25 | 6.09 | 6.25 | 6.25 | -1.42% | 52,799 |
| Oct 16, 2026 | 6.27 | 6.36 | 6.27 | 6.34 | 6.34 | 5.49% | 6,152 |
| Oct 15, 2026 | 5.86 | 6.01 | 5.86 | 6.01 | 6.01 | 4.89% | 3,658 |
| Oct 14, 2026 | 5.90 | 5.90 | 5.69 | 5.73 | 5.73 | 2.87% | 4,322 |
| Oct 13, 2026 | 5.55 | 5.61 | 5.54 | 5.57 | 5.57 | 1.83% | 9,147 |
| Oct 9, 2026 | 5.43 | 5.50 | 5.43 | 5.47 | 5.47 | -0.55% | 3,352 |
| Oct 8, 2026 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 2.04% | 4,673 |
| Oct 7, 2026 | 5.52 | 5.52 | 5.39 | 5.39 | 5.39 | -2.53% | 10,049 |
| Oct 6, 2026 | 5.72 | 5.72 | 5.52 | 5.53 | 5.53 | -3.83% | 5,913 |
| Oct 5, 2026 | 5.63 | 5.75 | 5.61 | 5.75 | 5.75 | 3.05% | 9,445 |
| Oct 2, 2026 | 5.53 | 5.58 | 5.52 | 5.58 | 5.58 | 1.27% | 4,035 |
| Oct 1, 2026 | 5.59 | 5.59 | 5.51 | 5.51 | 5.51 | -0.36% | 2,630 |
| Sep 30, 2026 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | -0.54% | 4,703 |
| Sep 29, 2026 | 5.62 | 5.63 | 5.52 | 5.56 | 5.56 | -1.42% | 10,648 |
| Sep 28, 2026 | 5.78 | 5.81 | 5.60 | 5.64 | 5.64 | -2.42% | 10,911 |
| Sep 25, 2026 | 5.73 | 5.78 | 5.64 | 5.78 | 5.78 | 0.70% | 11,752 |
| Sep 24, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -3.04% | 21,856 |
| Sep 23, 2026 | 5.82 | 5.93 | 5.82 | 5.92 | 5.92 | 2.25% | 13,742 |
| Sep 22, 2026 | 5.84 | 5.84 | 5.77 | 5.79 | 5.79 | -1.53% | 3,646 |
| Sep 21, 2026 | 6.10 | 6.10 | 5.86 | 5.88 | 5.88 | -0.34% | 2,309 |
| Sep 18, 2026 | 5.92 | 5.95 | 5.86 | 5.90 | 5.90 | -0.67% | 3,314 |
| Sep 17, 2026 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | 3.30% | 201,797 |
| Sep 16, 2026 | 5.90 | 5.94 | 5.74 | 5.75 | 5.75 | -4.49% | 1,393,983 |
| Sep 15, 2026 | 5.94 | 6.02 | 5.94 | 6.02 | 6.02 | 2.91% | 6,130 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.79 | 5.85 | 5.85 | -0.17% | 6,818 |
| Sep 11, 2026 | 6.02 | 6.09 | 5.75 | 5.86 | 5.86 | -0.34% | 10,548 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | 5.88 | -1.18% | 348,284 |
| Sep 9, 2026 | 6.15 | 6.15 | 5.85 | 5.95 | 5.95 | -3.57% | 16,246 |
| Sep 8, 2026 | 6.15 | 6.18 | 6.11 | 6.17 | 6.17 | 2.15% | 110,575 |
| Sep 4, 2026 | 6.16 | 6.16 | 6.01 | 6.04 | 6.04 | -3.36% | 4,369 |
| Sep 3, 2026 | 6.34 | 6.34 | 6.21 | 6.25 | 6.25 | -2.19% | 5,948 |
| Sep 2, 2026 | 6.41 | 6.41 | 6.36 | 6.39 | 6.39 | 1.27% | 1,298 |
| Sep 1, 2026 | 6.46 | 6.46 | 6.29 | 6.31 | 6.31 | -2.92% | 4,581 |
| Aug 31, 2026 | 6.61 | 6.61 | 6.48 | 6.50 | 6.50 | -4.27% | 4,248 |
| Aug 28, 2026 | 6.78 | 6.79 | 6.68 | 6.79 | 6.79 | -2.44% | 2,410 |
| Aug 27, 2026 | 6.85 | 6.96 | 6.83 | 6.96 | 6.96 | 4.50% | 4,689 |