Rheinmetall AG (SWX:RHM)
Switzerland · Delayed Price · Currency is CHF 1,092.60
0.00 (0.00%)
Aug 21, 2026, 6:53 PM CET
SWX:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |