Rheinmetall AG (SWX:RHM)
Switzerland · Delayed Price · Currency is CHF 1,121.00
+39.40 (3.64%)
Aug 4, 2026, 10:49 AM CET
SWX:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | - | 3.64% | 89 |
| 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 | - | - |
| Jul 23, 2026 | 971.30 | 971.30 | 971.30 | 971.30 | 971.30 | 5.66% | 107 |
| Jul 22, 2026 | 919.30 | 919.30 | 919.30 | 919.30 | 919.30 | 2.01% | 240 |
| Jul 21, 2026 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | 0.73% | - |
| Jul 20, 2026 | 894.70 | 894.70 | 894.70 | 894.70 | 894.70 | 0.86% | 225 |
| Jul 17, 2026 | 887.10 | 887.10 | 887.10 | 887.10 | 887.10 | - | 250 |
| Jul 16, 2026 | 887.10 | 887.10 | 887.10 | 887.10 | 887.10 | 0.89% | 138 |
| Jul 15, 2026 | 879.30 | 879.30 | 879.30 | 879.30 | 879.30 | -2.85% | 1 |
| Jul 14, 2026 | 905.10 | 905.10 | 905.10 | 905.10 | 905.10 | 0.59% | 365 |
| Jul 13, 2026 | 899.80 | 899.80 | 899.80 | 899.80 | 899.80 | - | 39 |
| Jul 10, 2026 | 920.30 | 920.30 | 899.80 | 899.80 | 899.80 | -12.06% | 297 |
| Jul 9, 2026 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | - | 41 |
| Jul 8, 2026 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | -1.58% | 92 |
| Jul 7, 2026 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1.80% | 203 |
| Jul 6, 2026 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 0.47% | 126 |
| Jul 3, 2026 | 1,034.00 | 1,034.00 | 1,016.40 | 1,016.40 | 1,016.40 | 1.24% | 408 |
| Jul 2, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 4.02% | 11 |
| Jul 1, 2026 | 959.50 | 965.20 | 948.90 | 965.20 | 965.20 | 3.62% | 122 |
| Jun 30, 2026 | 891.30 | 931.50 | 891.00 | 931.50 | 931.50 | 3.00% | 16 |
| Jun 29, 2026 | 904.40 | 904.40 | 904.40 | 904.40 | 904.40 | 4.55% | 137 |
| Jun 26, 2026 | 868.70 | 870.80 | 860.00 | 865.00 | 865.00 | -2.02% | 679 |
| Jun 25, 2026 | 858.70 | 886.20 | 844.20 | 882.80 | 882.80 | -0.45% | 1,390 |
| Jun 24, 2026 | 900.00 | 932.10 | 880.70 | 886.80 | 886.80 | -19.48% | 1,185 |
| Jun 23, 2026 | 1,101.40 | 1,101.40 | 1,101.40 | 1,101.40 | 1,101.40 | -3.27% | 20 |
| Jun 22, 2026 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 1.77% | 1 |
| Jun 19, 2026 | 1,112.80 | 1,118.80 | 1,112.80 | 1,118.80 | 1,118.80 | 5.41% | 5 |
| Jun 18, 2026 | 1,061.40 | 1,061.40 | 1,061.40 | 1,061.40 | 1,061.40 | - | 33 |
| Jun 17, 2026 | 1,061.40 | 1,061.40 | 1,061.40 | 1,061.40 | 1,061.40 | -1.79% | 265 |
| Jun 16, 2026 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | - | 35 |
| Jun 15, 2026 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | 1,080.80 | -2.60% | 187 |
| Jun 12, 2026 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | - | 13 |
| Jun 11, 2026 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | - | 40 |
| Jun 10, 2026 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | - | 29 |
| Jun 9, 2026 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | - | 102 |
| Jun 8, 2026 | 1,112.40 | 1,112.40 | 1,109.60 | 1,109.60 | 1,109.60 | 1.39% | 26 |
| Jun 5, 2026 | 1,094.40 | 1,094.40 | 1,094.40 | 1,094.40 | 1,094.40 | -0.98% | 93 |
| Jun 4, 2026 | 1,105.20 | 1,105.20 | 1,105.20 | 1,105.20 | 1,105.20 | - | - |
| Jun 3, 2026 | 1,105.20 | 1,105.20 | 1,105.20 | 1,105.20 | 1,105.20 | -0.02% | 88 |
| Jun 2, 2026 | 1,100.00 | 1,105.40 | 1,100.00 | 1,105.40 | 1,105.40 | -0.65% | 115 |
| Jun 1, 2026 | 1,112.60 | 1,112.60 | 1,112.60 | 1,112.60 | 1,112.60 | -7.74% | 91 |
| May 29, 2026 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 4.47% | 78 |
| May 28, 2026 | 1,154.40 | 1,154.40 | 1,154.40 | 1,154.40 | 1,154.40 | 1.55% | - |
| May 27, 2026 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 1.79% | 13 |