Rheinmetall AG (SWX:RHM)
Switzerland · Delayed Price · Currency is CHF 1,251.00
-145.60 (-10.43%)
Apr 24, 2026, 3:00 PM CET
SWX:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -6.12% | 119 |
| Apr 23, 2026 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | - | 4 |
| Apr 22, 2026 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | 1,332.60 | -4.58% | - |
| Apr 21, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | - | - |
| Apr 20, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | - | 300 |
| Apr 17, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | - | - |
| Apr 16, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | - | 27 |
| Apr 15, 2026 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 1,396.60 | 2.60% | 26 |
| Apr 14, 2026 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | 1,361.20 | -0.09% | 3 |
| Apr 13, 2026 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | - | - |
| Apr 10, 2026 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | 1,362.40 | -6.80% | 3 |
| Apr 9, 2026 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | -0.26% | 5 |
| Apr 8, 2026 | 1,465.60 | 1,465.60 | 1,465.60 | 1,465.60 | 1,465.60 | 5.03% | 12 |
| Apr 7, 2026 | 1,434.80 | 1,456.80 | 1,395.40 | 1,395.40 | 1,395.40 | -2.62% | 34 |
| Apr 2, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - | 4 |
| Apr 1, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 6.90% | 432 |
| Mar 31, 2026 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 7.24% | 95 |
| Mar 30, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -6.65% | 2 |
| Mar 27, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.53% | 70 |
| Mar 26, 2026 | 1,339.50 | 1,339.50 | 1,330.00 | 1,332.00 | 1,332.00 | -1.26% | 25 |
| Mar 25, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Mar 24, 2026 | 1,352.50 | 1,352.50 | 1,349.00 | 1,349.00 | 1,349.00 | -1.17% | 4 |
| Mar 23, 2026 | 1,331.50 | 1,365.00 | 1,319.50 | 1,365.00 | 1,365.00 | -2.47% | 267 |
| Mar 20, 2026 | 1,458.50 | 1,458.50 | 1,399.50 | 1,399.50 | 1,399.50 | -3.98% | 9 |
| Mar 19, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | - | 4 |
| Mar 18, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | - | 9 |
| Mar 17, 2026 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | 1,457.50 | -0.78% | 433 |
| Mar 16, 2026 | 1,494.50 | 1,494.50 | 1,469.00 | 1,469.00 | 1,469.00 | 1.73% | 50 |
| Mar 13, 2026 | 1,414.50 | 1,454.50 | 1,414.50 | 1,444.00 | 1,444.00 | 1.12% | 166 |
| Mar 12, 2026 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | -2.96% | 1 |
| Mar 11, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - | 576 |
| Mar 10, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | - | 90 |
| Mar 9, 2026 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1,471.50 | 1.41% | 10 |
| Mar 6, 2026 | 1,443.00 | 1,451.00 | 1,443.00 | 1,451.00 | 1,451.00 | -4.63% | 42 |
| Mar 5, 2026 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 2.60% | 1 |
| Mar 4, 2026 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | - | 3 |
| Mar 3, 2026 | 1,458.00 | 1,483.00 | 1,458.00 | 1,483.00 | 1,483.00 | -5.03% | 121 |
| Mar 2, 2026 | 1,614.00 | 1,614.00 | 1,561.50 | 1,561.50 | 1,561.50 | 2.26% | 74 |
| Feb 27, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | -2.24% | 88 |