Rheinmetall AG (SWX:RHM)
Switzerland · Delayed Price · Currency is CHF 894.60
-22.30 (-2.43%)
Oct 1, 2026, 6:00 PM CET
SWX:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 889.90 | 894.60 | 889.90 | 894.60 | 894.60 | -2.43% | 3 |
| Sep 30, 2026 | 916.90 | 916.90 | 916.90 | 916.90 | 916.90 | -2.22% | 9 |
| Sep 29, 2026 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | -0.16% | 27 |
| Sep 28, 2026 | 939.20 | 939.20 | 939.20 | 939.20 | 939.20 | -0.77% | 70 |
| Sep 25, 2026 | 946.50 | 946.50 | 946.50 | 946.50 | 946.50 | 0.23% | 1 |
| Sep 24, 2026 | 944.30 | 944.30 | 944.30 | 944.30 | 944.30 | - | - |
| Sep 23, 2026 | 944.30 | 944.30 | 944.30 | 944.30 | 944.30 | - | 130 |
| Sep 22, 2026 | 948.00 | 948.00 | 944.30 | 944.30 | 944.30 | -2.62% | 164 |
| Sep 21, 2026 | 969.70 | 969.70 | 969.70 | 969.70 | 969.70 | 2.72% | 66 |
| Sep 18, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - | - |
| Sep 17, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - | 80 |
| Sep 16, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - | - |
| Sep 15, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | - | 1,720 |
| Sep 14, 2026 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | -1.18% | 10 |
| Sep 11, 2026 | 955.30 | 955.30 | 955.30 | 955.30 | 955.30 | 0.44% | 5 |
| Sep 10, 2026 | 951.10 | 951.10 | 951.10 | 951.10 | 951.10 | - | - |
| Sep 9, 2026 | 951.10 | 951.10 | 951.10 | 951.10 | 951.10 | -4.67% | 620 |
| Sep 8, 2026 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | - | - |
| Sep 7, 2026 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | - | - |
| Sep 4, 2026 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | -1.74% | 1 |
| Sep 3, 2026 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | - | - |
| Sep 2, 2026 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | - | - |
| Sep 1, 2026 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | -2.37% | 61 |
| Aug 31, 2026 | 1,049.00 | 1,049.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 470 |
| Aug 28, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 4.64% | 2 |
| Aug 27, 2026 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | - | 153 |
| Aug 26, 2026 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | 1,051.20 | - | - |
| Aug 25, 2026 | 1,044.80 | 1,051.20 | 1,044.80 | 1,051.20 | 1,051.20 | -2.92% | 9 |
| Aug 24, 2026 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | -0.90% | - |
| Aug 21, 2026 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | - | 57 |
| Aug 20, 2026 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | 1,092.60 | -4.43% | 4 |
| Aug 19, 2026 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | - | - |
| Aug 18, 2026 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | 1,143.20 | - | - |
| Aug 17, 2026 | 1,150.00 | 1,150.00 | 1,134.40 | 1,143.20 | 1,143.20 | 1.01% | 29 |
| Aug 14, 2026 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 5.44% | 3 |
| Aug 13, 2026 | 1,073.40 | 1,073.40 | 1,073.40 | 1,073.40 | 1,073.40 | - | - |
| Aug 12, 2026 | 1,073.40 | 1,073.40 | 1,073.40 | 1,073.40 | 1,073.40 | - | - |
| Aug 11, 2026 | 1,098.00 | 1,098.00 | 1,073.40 | 1,073.40 | 1,073.40 | 0.66% | 4 |
| Aug 10, 2026 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | 1,066.40 | -0.15% | 2 |
| Aug 7, 2026 | 1,082.00 | 1,106.20 | 1,068.00 | 1,068.00 | 1,068.00 | -5.82% | 163 |
| Aug 6, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -1.25% | 524 |
| Aug 5, 2026 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 1,148.40 | 2.44% | 553 |
| Aug 4, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 3.64% | 137 |
| Aug 3, 2026 | 1,071.40 | 1,081.60 | 1,071.40 | 1,081.60 | 1,081.60 | -0.11% | 248 |
| Jul 31, 2026 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | 5.95% | 9 |
| Jul 30, 2026 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 4.23% | 46 |
| Jul 29, 2026 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | - | 156 |
| Jul 28, 2026 | 980.50 | 980.50 | 980.50 | 980.50 | 980.50 | 0.95% | 9 |
| Jul 27, 2026 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - | - |
| Jul 24, 2026 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | - | - |