Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 6.94
-0.17 (-2.39%)
Aug 19, 2026, 3:59 PM EST
NEO:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.07 | 7.07 | 6.87 | 6.94 | 6.94 | -2.39% | 5,551 |
| Aug 18, 2026 | 7.13 | 7.13 | 7.06 | 7.11 | 7.11 | -0.42% | 6,573 |
| Aug 17, 2026 | 7.17 | 7.20 | 7.12 | 7.14 | 7.14 | 1.28% | 5,762 |
| Aug 14, 2026 | 7.00 | 7.06 | 7.00 | 7.05 | 7.05 | 2.32% | 750,891 |
| Aug 13, 2026 | 6.88 | 6.89 | 6.78 | 6.89 | 6.89 | 0.58% | 10,803 |
| Aug 12, 2026 | 6.94 | 6.94 | 6.83 | 6.85 | 6.85 | 2.09% | 3,965 |
| Aug 11, 2026 | 6.67 | 6.71 | 6.67 | 6.71 | 6.71 | 0.75% | 5,823 |
| Aug 10, 2026 | 6.64 | 6.68 | 6.64 | 6.66 | 6.66 | -0.89% | 3,438 |
| Aug 7, 2026 | 6.68 | 6.73 | 6.68 | 6.72 | 6.72 | -0.44% | 4,459 |
| Aug 6, 2026 | 7.01 | 7.01 | 6.59 | 6.75 | 6.75 | -6.25% | 4,199 |
| Aug 5, 2026 | 7.16 | 7.20 | 7.12 | 7.20 | 7.20 | 1.84% | 677,909 |
| Aug 4, 2026 | 6.51 | 7.07 | 6.51 | 7.07 | 7.07 | 5.37% | 3,740 |
| Jul 31, 2026 | 6.70 | 6.71 | 6.62 | 6.71 | 6.71 | -0.30% | 22,325 |
| 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 |