Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 8.58
-0.11 (-1.27%)
Apr 20, 2026, 1:35 PM EST
NEO:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.60 | 8.60 | 8.51 | 8.60 | 8.60 | -1.04% | 3,160 |
| 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 | 1.26% | 6,106 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.67 | 8.71 | 8.71 | -1.47% | 608 |
| Apr 13, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 3.76% | 5,001 |
| Apr 10, 2026 | 8.57 | 8.58 | 8.46 | 8.52 | 8.52 | -5.96% | 18,603 |
| Apr 9, 2026 | 9.00 | 9.10 | 8.95 | 9.06 | 9.06 | -1.41% | 993 |
| Apr 8, 2026 | 9.24 | 9.24 | 9.14 | 9.19 | 9.19 | 3.61% | 8,112 |
| Apr 7, 2026 | 8.98 | 8.98 | 8.81 | 8.87 | 8.87 | -3.27% | 13,261 |
| Apr 6, 2026 | 9.50 | 10.00 | 8.80 | 9.17 | 9.17 | 0.55% | 7,678 |
| Apr 2, 2026 | 9.20 | 9.26 | 9.07 | 9.12 | 9.12 | -1.83% | 9,533 |
| Apr 1, 2026 | 9.16 | 9.36 | 9.14 | 9.29 | 9.29 | 8.28% | 44,053 |
| Mar 31, 2026 | 8.50 | 8.58 | 8.42 | 8.58 | 8.58 | 4.51% | 12,677 |
| Mar 30, 2026 | 8.24 | 8.24 | 8.19 | 8.21 | 8.21 | 2.24% | 2,337 |
| Mar 27, 2026 | 8.24 | 8.24 | 8.00 | 8.03 | 8.03 | -3.37% | 2,467 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.31 | 8.31 | 8.31 | -4.59% | 4,337 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.69 | 8.71 | 8.71 | 1.63% | 2,415 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | -1.04% | 338 |
| Mar 23, 2026 | 8.87 | 8.89 | 8.56 | 8.66 | 8.66 | -1.14% | 11,579 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.74 | 8.76 | 8.76 | -4.99% | 3,028 |
| Mar 19, 2026 | 9.20 | 9.23 | 9.10 | 9.22 | 9.22 | -1.07% | 2,148 |
| Mar 18, 2026 | 9.53 | 9.63 | 9.32 | 9.32 | 9.32 | -2.41% | 1,524 |
| Mar 17, 2026 | 9.41 | 9.58 | 9.39 | 9.55 | 9.55 | 0.10% | 3,324 |
| Mar 16, 2026 | 9.80 | 9.80 | 9.53 | 9.54 | 9.54 | 2.80% | 3,205 |
| Mar 13, 2026 | 9.00 | 9.45 | 9.00 | 9.28 | 9.28 | 1.87% | 3,922 |
| Mar 12, 2026 | 9.07 | 9.17 | 9.03 | 9.11 | 9.11 | 1.45% | 3,237 |
| Mar 11, 2026 | 9.75 | 9.75 | 8.88 | 8.98 | 8.98 | -6.65% | 6,904 |
| Mar 10, 2026 | 9.69 | 9.72 | 9.62 | 9.62 | 9.62 | 1.05% | 3,484 |
| Mar 9, 2026 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | 1.93% | 3,144 |
| Mar 6, 2026 | 9.25 | 9.39 | 9.25 | 9.34 | 9.34 | 1.85% | 5,811 |
| Mar 5, 2026 | 9.70 | 9.70 | 9.06 | 9.17 | 9.17 | -5.07% | 3,452 |
| Mar 4, 2026 | 9.19 | 9.66 | 9.19 | 9.66 | 9.66 | 3.43% | 1,370 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.29 | 9.34 | 9.34 | -3.21% | 4,000 |
| Mar 2, 2026 | 9.60 | 9.67 | 9.52 | 9.65 | 9.65 | -1.13% | 1,997 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.70 | 9.76 | 9.76 | -0.51% | 776 |
| Feb 26, 2026 | 9.75 | 9.82 | 9.66 | 9.81 | 9.81 | -0.71% | 3,768 |
| Feb 25, 2026 | 9.76 | 9.89 | 9.74 | 9.88 | 9.88 | -2.18% | 3,851 |
| Feb 24, 2026 | 10.00 | 10.12 | 10.00 | 10.10 | 10.10 | 1.41% | 3,667 |
| Feb 23, 2026 | 10.17 | 10.17 | 9.90 | 9.96 | 9.96 | -2.06% | 2,829 |
| Feb 20, 2026 | 10.20 | 10.22 | 10.11 | 10.17 | 10.17 | -0.39% | 5,081 |
| Feb 19, 2026 | 10.09 | 10.22 | 10.00 | 10.21 | 10.21 | 3.44% | 9,801 |
| Feb 18, 2026 | 9.70 | 9.92 | 9.70 | 9.87 | 9.87 | 4.67% | 10,468 |
| 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 | -1.86% | 2,114 |
| Feb 9, 2026 | 9.58 | 9.69 | 9.54 | 9.69 | 9.69 | 2.98% | 412,792 |
| Feb 6, 2026 | 9.20 | 9.45 | 9.20 | 9.41 | 9.41 | 0.75% | 11,018 |