Skip to main content
logo
Rheinmetall AG (SWX:RHM)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
886.80
-251.80 (-22.11%)
Jun 24, 2026, 3:48 PM CET

SWX:RHM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2026900.00932.10880.70886.80886.80-19.48%1,185
Jun 23, 20261,101.401,101.401,101.401,101.401,101.40-3.27%20
Jun 22, 20261,138.601,138.601,138.601,138.601,138.601.77%1
Jun 19, 20261,112.801,118.801,112.801,118.801,118.805.41%5
Jun 18, 20261,061.401,061.401,061.401,061.401,061.40-33
Jun 17, 20261,061.401,061.401,061.401,061.401,061.40-1.79%265
Jun 16, 20261,080.801,080.801,080.801,080.801,080.80-35
Jun 15, 20261,080.801,080.801,080.801,080.801,080.80-2.60%187
Jun 12, 20261,109.601,109.601,109.601,109.601,109.60-13
Jun 11, 20261,109.601,109.601,109.601,109.601,109.60-40
Jun 10, 20261,109.601,109.601,109.601,109.601,109.60-29
Jun 9, 20261,109.601,109.601,109.601,109.601,109.60-102
Jun 8, 20261,112.401,112.401,109.601,109.601,109.601.39%26
Jun 5, 20261,094.401,094.401,094.401,094.401,094.40-0.98%93
Jun 4, 20261,105.201,105.201,105.201,105.201,105.20--
Jun 3, 20261,105.201,105.201,105.201,105.201,105.20-0.02%88
Jun 2, 20261,100.001,105.401,100.001,105.401,105.40-0.65%115
Jun 1, 20261,112.601,112.601,112.601,112.601,112.60-7.74%91
May 29, 20261,206.001,206.001,206.001,206.001,206.004.47%78
May 28, 20261,154.401,154.401,154.401,154.401,154.401.55%-
May 27, 20261,136.801,136.801,136.801,136.801,136.801.79%13
May 26, 20261,116.801,116.801,116.801,116.801,116.80-33
May 22, 20261,116.801,116.801,116.801,116.801,116.800.11%1
May 21, 20261,115.601,115.601,115.601,115.601,115.60-142
May 20, 20261,097.201,115.601,097.201,115.601,115.603.07%31
May 19, 20261,082.401,082.401,082.401,082.401,082.406.51%-
May 18, 20261,016.201,016.201,016.201,016.201,016.20-4.44%118
May 15, 20261,061.401,063.401,061.401,063.401,063.402.33%7
May 13, 20261,058.601,058.601,039.201,039.201,039.20-3.60%380
May 12, 20261,088.601,088.601,088.601,088.601,078.05-2
May 11, 20261,088.601,088.601,088.601,088.601,078.05-9.06%359
May 8, 20261,197.001,197.001,197.001,197.001,185.40-2.54%224
May 7, 20261,292.201,292.201,228.201,228.201,216.30-6.22%740
May 6, 20261,309.601,309.601,309.601,309.601,296.91-285
May 5, 20261,309.601,309.601,309.601,309.601,296.911.32%84
May 4, 20261,295.401,295.401,286.401,292.601,280.083.21%466
Apr 30, 20261,252.401,252.401,252.401,252.401,240.27-0.89%134
Apr 29, 20261,263.601,263.601,263.601,263.601,251.361.01%2
Apr 28, 20261,251.001,251.001,251.001,251.001,238.88-22
Apr 27, 20261,251.001,251.001,251.001,251.001,238.88-1
Apr 24, 20261,251.001,251.001,251.001,251.001,238.88-6.12%119
Apr 23, 20261,332.601,332.601,332.601,332.601,319.69-4
Apr 22, 20261,332.601,332.601,332.601,332.601,319.69-4.58%-
Apr 21, 20261,396.601,396.601,396.601,396.601,383.07--
Apr 20, 20261,396.601,396.601,396.601,396.601,383.07-300
Apr 17, 20261,396.601,396.601,396.601,396.601,383.07-2
Apr 16, 20261,396.601,396.601,396.601,396.601,383.07-27
Apr 15, 20261,396.601,396.601,396.601,396.601,383.072.60%26
Apr 14, 20261,361.201,361.201,361.201,361.201,348.01-0.09%3
Apr 13, 20261,362.401,362.401,362.401,362.401,349.20--