Rheinmetall AG (NEO:RHM)
Canada · Delayed Price · Currency is CAD 5.63
-0.01 (-0.18%)
Sep 29, 2026, 10:22 AM EST
NEO:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 1.22% | 445 |
| Aug 25, 2026 | 6.55 | 6.64 | 6.48 | 6.58 | 6.58 | -0.60% | 10,476 |
| Aug 24, 2026 | 6.71 | 6.71 | 6.55 | 6.62 | 6.62 | -2.07% | 14,865 |
| Aug 21, 2026 | 6.74 | 6.77 | 6.72 | 6.76 | 6.76 | -0.15% | 8,953 |
| Aug 20, 2026 | 6.86 | 6.86 | 6.74 | 6.77 | 6.77 | -2.45% | 4,401 |
| 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 |