Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,980.00
+31.00 (1.59%)
At close: Oct 2, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,972.50 | 2,000.00 | 1,964.50 | 1,964.50 | 1,964.50 | -0.78% | 157 |
| Oct 2, 2025 | 1,973.50 | 1,980.00 | 1,966.50 | 1,980.00 | 1,980.00 | 1.59% | - |
| Oct 1, 2025 | 1,990.00 | 1,990.00 | 1,929.00 | 1,949.00 | 1,949.00 | -1.44% | 41 |
| Sep 30, 2025 | 1,995.00 | 1,995.00 | 1,961.00 | 1,977.50 | 1,977.50 | -0.63% | 34 |
| Sep 29, 2025 | 1,969.00 | 1,999.00 | 1,969.00 | 1,990.00 | 1,990.00 | 0.61% | 115 |
| Sep 26, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,978.00 | 1,978.00 | 1.05% | 87 |
| Sep 25, 2025 | 1,960.50 | 1,971.50 | 1,955.50 | 1,957.50 | 1,957.50 | -0.13% | 3 |
| Sep 24, 2025 | 1,946.00 | 1,963.50 | 1,946.00 | 1,960.00 | 1,960.00 | 2.43% | 28 |
| Sep 23, 2025 | 1,929.50 | 1,929.50 | 1,867.00 | 1,913.50 | 1,913.50 | -1.32% | 87 |
| Sep 22, 2025 | 1,939.50 | 1,947.50 | 1,910.00 | 1,939.00 | 1,939.00 | 0.70% | 2 |
| Sep 19, 2025 | 1,931.00 | 1,947.00 | 1,914.00 | 1,925.50 | 1,925.50 | 0.76% | 22 |
| Sep 18, 2025 | 1,924.00 | 1,924.00 | 1,891.00 | 1,911.00 | 1,911.00 | 0.84% | 27 |
| Sep 17, 2025 | 1,921.50 | 1,949.50 | 1,895.00 | 1,895.00 | 1,895.00 | -0.45% | 31 |
| Sep 16, 2025 | 1,974.50 | 1,974.50 | 1,903.50 | 1,903.50 | 1,903.50 | -2.23% | 1 |
| Sep 15, 2025 | 1,933.00 | 1,947.00 | 1,926.50 | 1,947.00 | 1,947.00 | 4.40% | 80 |
| Sep 12, 2025 | 1,889.00 | 1,894.50 | 1,865.00 | 1,865.00 | 1,865.00 | -0.35% | 4 |
| Sep 11, 2025 | 1,850.00 | 1,871.50 | 1,842.50 | 1,871.50 | 1,871.50 | 1.16% | 3 |
| Sep 10, 2025 | 1,781.00 | 1,850.00 | 1,781.00 | 1,850.00 | 1,850.00 | 5.65% | 35 |
| Sep 9, 2025 | 1,799.00 | 1,799.00 | 1,730.00 | 1,751.00 | 1,751.00 | -0.99% | 12 |
| Sep 8, 2025 | 1,761.50 | 1,770.00 | 1,761.50 | 1,768.50 | 1,768.50 | 1.93% | 9 |
| Sep 5, 2025 | 1,730.00 | 1,756.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.58% | 3 |
| Sep 4, 2025 | 1,734.50 | 1,734.50 | 1,709.00 | 1,725.00 | 1,725.00 | -0.86% | 1 |
| Sep 3, 2025 | 1,759.00 | 1,779.50 | 1,729.50 | 1,740.00 | 1,740.00 | -0.74% | 21 |
| Sep 2, 2025 | 1,753.00 | 1,760.50 | 1,739.00 | 1,753.00 | 1,753.00 | 0.26% | 2 |
| Sep 1, 2025 | 1,662.00 | 1,748.50 | 1,662.00 | 1,748.50 | 1,748.50 | 2.58% | 182 |
| Aug 29, 2025 | 1,660.50 | 1,710.50 | 1,655.00 | 1,704.50 | 1,704.50 | 3.93% | 24 |
| Aug 28, 2025 | 1,657.50 | 1,657.50 | 1,624.00 | 1,640.00 | 1,640.00 | 0.34% | 7 |
| Aug 27, 2025 | 1,640.00 | 1,642.00 | 1,626.50 | 1,634.50 | 1,634.50 | -0.43% | 1 |
| Aug 26, 2025 | 1,633.50 | 1,641.50 | 1,630.00 | 1,641.50 | 1,641.50 | -0.42% | 2 |
| Aug 25, 2025 | 1,631.00 | 1,648.50 | 1,631.00 | 1,648.50 | 1,648.50 | 1.32% | 6 |
| Aug 22, 2025 | 1,639.50 | 1,639.50 | 1,619.00 | 1,627.00 | 1,627.00 | 0.77% | 2 |
| Aug 21, 2025 | 1,607.50 | 1,614.50 | 1,603.00 | 1,614.50 | 1,614.50 | 4.16% | 5 |
| Aug 20, 2025 | 1,530.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,550.00 | -1.34% | 6 |
| Aug 19, 2025 | 1,592.50 | 1,592.50 | 1,550.00 | 1,571.00 | 1,571.00 | -5.13% | 21 |
| Aug 18, 2025 | 1,640.50 | 1,671.50 | 1,640.50 | 1,656.00 | 1,656.00 | 3.15% | 5 |
| Aug 15, 2025 | 1,641.00 | 1,641.00 | 1,566.50 | 1,605.50 | 1,605.50 | -2.40% | 8 |
| Aug 14, 2025 | 1,593.50 | 1,645.00 | 1,593.50 | 1,645.00 | 1,645.00 | 3.79% | 4 |
| Aug 13, 2025 | 1,587.50 | 1,613.00 | 1,581.00 | 1,585.00 | 1,585.00 | 1.25% | 45 |
| Aug 12, 2025 | 1,570.00 | 1,570.00 | 1,552.00 | 1,565.50 | 1,565.50 | 1.43% | 43 |
| Aug 11, 2025 | 1,554.50 | 1,559.50 | 1,500.00 | 1,543.50 | 1,543.50 | -7.35% | 64 |
| Aug 8, 2025 | 1,669.00 | 1,703.00 | 1,616.50 | 1,666.00 | 1,666.00 | 0.70% | 105 |
| Aug 7, 2025 | 1,660.50 | 1,717.50 | 1,652.50 | 1,654.50 | 1,654.50 | -6.42% | 124 |
| Aug 6, 2025 | 1,777.00 | 1,777.00 | 1,747.00 | 1,768.00 | 1,768.00 | 0.31% | - |
| Aug 5, 2025 | 1,781.50 | 1,781.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.97% | 6 |
| Aug 4, 2025 | 1,727.00 | 1,765.00 | 1,727.00 | 1,745.50 | 1,745.50 | 2.68% | 10 |
| Aug 1, 2025 | 1,716.00 | 1,716.00 | 1,692.00 | 1,700.00 | 1,700.00 | -2.61% | 2 |
| Jul 31, 2025 | 1,742.00 | 1,750.50 | 1,737.00 | 1,745.50 | 1,745.50 | - | 5 |
| Jul 30, 2025 | 1,745.50 | 1,752.50 | 1,724.50 | 1,745.50 | 1,745.50 | 1.45% | 21 |
| Jul 29, 2025 | 1,682.50 | 1,739.00 | 1,682.50 | 1,720.50 | 1,720.50 | 2.20% | 11 |
| Jul 28, 2025 | 1,738.50 | 1,738.50 | 1,683.50 | 1,683.50 | 1,683.50 | -2.91% | 32 |