Rheinmetall AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	374.51	382.68	368.00	368.02	368.02	-2.12%	67,219
Mar 17, 2026	370.45	377.61	366.82	376.00	376.00	0.38%	45,745
Mar 16, 2026	376.78	379.65	372.20	374.58	374.58	2.77%	43,934
Mar 13, 2026	367.88	372.26	362.33	364.50	364.50	1.69%	47,539
Mar 12, 2026	359.31	361.67	355.08	358.43	358.43	1.11%	67,328
Mar 11, 2026	356.34	364.85	348.91	354.50	354.50	-7.27%	87,759
Mar 10, 2026	384.40	388.29	379.94	382.29	382.29	2.49%	50,118
Mar 9, 2026	379.11	380.20	372.59	373.01	373.01	1.06%	54,179
Mar 6, 2026	366.12	372.53	365.34	369.11	369.11	2.22%	95,108
Mar 5, 2026	368.21	373.88	357.60	361.11	361.11	-5.81%	116,715
Mar 4, 2026	378.82	385.44	378.22	383.40	383.40	3.97%	46,123
Mar 3, 2026	373.27	375.85	364.32	368.75	368.75	-3.32%	87,864
Mar 2, 2026	389.00	393.29	379.40	381.43	381.43	-3.38%	180,877
Feb 27, 2026	395.73	397.85	390.63	394.79	394.79	-0.31%	67,784
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