Rheinmetall AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	389.80	396.65	388.25	396.00	396.00	-0.81%	29,917
Feb 25, 2026	393.68	399.73	392.50	399.25	399.25	-1.86%	51,719
Feb 24, 2026	404.00	408.00	400.51	406.83	406.83	1.54%	36,303
Feb 23, 2026	402.19	405.19	397.08	400.65	400.65	-2.16%	100,918
Feb 20, 2026	406.58	413.05	406.40	409.51	409.51	0.03%	32,712
Feb 19, 2026	404.70	412.55	400.16	409.37	409.37	2.71%	75,939
Feb 18, 2026	390.73	401.60	390.46	398.56	398.56	5.02%	200,157
Feb 17, 2026	374.33	382.29	374.00	379.50	379.50	-1.05%	86,068
Feb 13, 2026	382.29	387.61	379.09	383.51	383.51	2.00%	32,607
Feb 12, 2026	379.60	382.44	373.22	375.99	375.99	-0.51%	33,526
Feb 11, 2026	380.73	382.60	371.65	377.91	377.91	-2.66%	37,798
Feb 10, 2026	390.50	391.79	386.10	388.25	388.25	-1.51%	43,955
Feb 9, 2026	391.26	394.77	388.36	394.20	394.20	4.01%	49,949
Feb 6, 2026	376.30	380.39	368.81	379.00	379.00	1.34%	52,335
Feb 5, 2026	374.03	379.29	367.00	374.00	374.00	-4.83%	99,629
Feb 4, 2026	410.80	411.68	388.00	393.00	393.00	-5.95%	110,482
Feb 3, 2026	413.75	418.07	410.03	417.88	417.88	2.40%	35,911
Feb 2, 2026	415.51	417.80	406.03	408.07	408.07	-3.14%	42,303
Jan 30, 2026	425.02	428.98	418.15	421.32	421.32	-2.25%	59,733
Jan 29, 2026	433.69	436.49	425.87	431.00	431.00	-2.35%	73,187
Jan 28, 2026	439.85	441.99	435.25	441.39	441.39	-0.45%	51,605
Jan 27, 2026	432.33	446.87	432.15	443.40	443.40	3.36%	61,517
Jan 26, 2026	428.71	429.72	422.54	429.00	429.00	-1.03%	41,883
Jan 23, 2026	428.00	433.48	425.89	433.47	433.47	3.98%	44,912
Jan 22, 2026	425.13	425.13	412.51	416.89	416.89	-3.83%	95,154
Jan 21, 2026	436.50	440.01	430.25	433.48	433.48	-2.68%	84,461
Jan 20, 2026	447.39	450.00	442.89	445.40	445.40	0.58%	92,661
Jan 16, 2026	444.21	446.76	440.40	442.81	442.81	-0.18%	64,764
Jan 15, 2026	444.22	445.58	441.23	443.60	443.60	0.80%	67,236
Jan 14, 2026	437.95	443.77	436.16	440.10	440.10	-0.61%	77,953
Jan 13, 2026	440.41	444.40	439.14	442.81	442.81	-0.27%	52,942
Jan 12, 2026	445.60	448.95	437.38	444.00	444.00	0.41%	71,187
Jan 9, 2026	437.76	442.29	437.22	442.18	442.18	1.65%	89,011
Jan 8, 2026	433.26	434.99	430.26	434.99	434.99	2.71%	119,756
Jan 7, 2026	421.69	427.35	420.98	423.51	423.51	3.67%	67,016
Jan 6, 2026	415.54	416.23	404.75	408.51	408.51	-0.39%	82,506
Jan 5, 2026	404.25	412.56	403.64	410.10	410.10	9.06%	127,152
Jan 2, 2026	368.12	376.78	367.76	376.03	376.03	2.88%	50,830
Dec 31, 2025	366.68	367.09	365.30	365.50	365.50	-0.38%	18,097
Dec 30, 2025	367.00	370.00	362.80	366.88	366.88	2.51%	30,358
Dec 29, 2025	354.79	360.31	354.01	357.90	357.90	-2.38%	68,394
Dec 26, 2025	363.45	367.00	361.00	366.63	366.63	0.74%	42,847
Dec 24, 2025	369.50	369.50	361.98	363.93	363.93	-0.13%	8,874
Dec 23, 2025	360.66	364.50	360.22	364.40	364.40	0.48%	36,512
Dec 22, 2025	365.00	365.04	362.00	362.67	362.67	-0.37%	53,799
Dec 19, 2025	363.19	367.42	362.90	364.01	364.01	0.69%	35,768
Dec 18, 2025	358.95	363.98	357.45	361.51	361.51	-0.14%	33,267
Dec 17, 2025	364.58	364.58	355.88	362.00	362.00	2.72%	84,728
Dec 16, 2025	349.92	355.81	349.92	352.42	352.42	-2.89%	51,631
Dec 15, 2025	371.04	373.93	359.09	362.90	362.90	-4.81%	86,072