Rheinmetall AG (SWX:RHM)
Switzerland · Delayed Price · Currency is CHF 1,116.80
+1.20 (0.11%)
May 22, 2026, 9:23 AM CET
SWX:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | - | 142 |
| May 20, 2026 | 1,097.20 | 1,115.60 | 1,097.20 | 1,115.60 | 1,115.60 | 3.07% | 31 |
| May 19, 2026 | 1,082.40 | 1,082.40 | 1,082.40 | 1,082.40 | 1,082.40 | 6.51% | - |
| May 18, 2026 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | 1,016.20 | -4.44% | 118 |
| May 15, 2026 | 1,061.40 | 1,063.40 | 1,061.40 | 1,063.40 | 1,063.40 | 2.33% | 7 |
| May 13, 2026 | 1,058.60 | 1,058.60 | 1,039.20 | 1,039.20 | 1,039.20 | -4.54% | 380 |
| May 12, 2026 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 1,078.05 | - | 2 |
| May 11, 2026 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 1,078.05 | -9.06% | 359 |
| May 8, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,185.40 | -2.54% | 224 |
| May 7, 2026 | 1,292.20 | 1,292.20 | 1,228.20 | 1,228.20 | 1,216.30 | -6.22% | 740 |
| May 6, 2026 | 1,309.60 | 1,309.60 | 1,309.60 | 1,309.60 | 1,296.91 | - | 285 |
| May 5, 2026 | 1,309.60 | 1,309.60 | 1,309.60 | 1,309.60 | 1,296.91 | 1.32% | 84 |
| May 4, 2026 | 1,295.40 | 1,295.40 | 1,286.40 | 1,292.60 | 1,280.08 | 3.21% | 466 |
| Apr 30, 2026 | 1,252.40 | 1,252.40 | 1,252.40 | 1,252.40 | 1,240.27 | -0.89% | 134 |
| Apr 29, 2026 | 1,263.60 | 1,263.60 | 1,263.60 | 1,263.60 | 1,251.36 | 1.01% | 2 |
| Apr 28, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,238.88 | - | 22 |
| Apr 27, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,238.88 | - | 1 |
| Apr 24, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,238.88 | -6.12% | 119 |
| Apr 23, 2026 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | 1,319.69 | - | 4 |
| Apr 22, 2026 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | 1,319.69 | -4.58% | - |
| Apr 21, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,383.07 | - | - |
| Apr 20, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,383.07 | - | 300 |
| Apr 17, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,383.07 | - | 2 |
| Apr 16, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,383.07 | - | 27 |
| Apr 15, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,383.07 | 2.60% | 26 |
| Apr 14, 2026 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,348.01 | -0.09% | 3 |
| Apr 13, 2026 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,349.20 | - | - |
| Apr 10, 2026 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,349.20 | -6.80% | 3 |
| Apr 9, 2026 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,447.64 | -0.26% | 5 |
| Apr 8, 2026 | 1,465.60 | 1,465.60 | 1,465.60 | 1,465.60 | 1,451.40 | 5.03% | 12 |
| Apr 7, 2026 | 1,434.80 | 1,456.80 | 1,395.40 | 1,395.40 | 1,381.88 | -2.62% | 34 |
| Apr 2, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,419.12 | - | 4 |
| Apr 1, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,419.12 | 6.90% | 432 |
| Mar 31, 2026 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,327.51 | 7.24% | 95 |
| Mar 30, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,237.89 | -6.65% | 2 |
| Mar 27, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,326.03 | 0.53% | 70 |
| Mar 26, 2026 | 1,339.50 | 1,339.50 | 1,330.00 | 1,332.00 | 1,319.09 | -1.26% | 25 |
| Mar 25, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,335.93 | - | - |
| Mar 24, 2026 | 1,352.50 | 1,352.50 | 1,349.00 | 1,349.00 | 1,335.93 | -1.17% | 4 |
| Mar 23, 2026 | 1,331.50 | 1,365.00 | 1,319.50 | 1,365.00 | 1,351.78 | -2.47% | 267 |
| Mar 20, 2026 | 1,458.50 | 1,458.50 | 1,399.50 | 1,399.50 | 1,385.94 | -3.98% | 9 |
| Mar 19, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,443.38 | - | 4 |
| Mar 18, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,443.38 | - | 9 |
| Mar 17, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,443.38 | -0.78% | 433 |
| Mar 16, 2026 | 1,494.50 | 1,494.50 | 1,469.00 | 1,469.00 | 1,454.77 | 1.73% | 50 |
| Mar 13, 2026 | 1,414.50 | 1,454.50 | 1,414.50 | 1,444.00 | 1,430.01 | 1.12% | 166 |
| Mar 12, 2026 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,414.16 | -2.96% | 1 |
| Mar 11, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,457.24 | - | 576 |
| Mar 10, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,457.24 | - | 90 |
| Mar 9, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,457.24 | 1.41% | 10 |