Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,865.00
-6.50 (-0.35%)
At close: Sep 12, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,889.00 | 1,894.50 | 1,865.00 | 1,865.00 | - | -0.35% | 4 |
| Sep 11, 2025 | 1,850.00 | 1,871.50 | 1,842.50 | 1,871.50 | - | 1.16% | 3 |
| Sep 10, 2025 | 1,781.00 | 1,850.00 | 1,781.00 | 1,850.00 | - | 5.65% | 35 |
| Sep 9, 2025 | 1,799.00 | 1,799.00 | 1,730.00 | 1,751.00 | - | -0.99% | 12 |
| Sep 8, 2025 | 1,761.50 | 1,770.00 | 1,761.50 | 1,768.50 | - | 1.93% | 9 |
| Sep 5, 2025 | 1,730.00 | 1,756.00 | 1,730.00 | 1,735.00 | - | 0.58% | 3 |
| Sep 4, 2025 | 1,734.50 | 1,734.50 | 1,709.00 | 1,725.00 | - | -0.86% | 1 |
| Sep 3, 2025 | 1,759.00 | 1,779.50 | 1,729.50 | 1,740.00 | - | -0.74% | 21 |
| Sep 2, 2025 | 1,753.00 | 1,760.50 | 1,739.00 | 1,753.00 | - | 0.26% | 2 |
| Sep 1, 2025 | 1,662.00 | 1,748.50 | 1,662.00 | 1,748.50 | - | 2.58% | 182 |
| Aug 29, 2025 | 1,660.50 | 1,710.50 | 1,655.00 | 1,704.50 | - | 3.93% | 24 |
| Aug 28, 2025 | 1,657.50 | 1,657.50 | 1,624.00 | 1,640.00 | - | 0.34% | 7 |
| Aug 27, 2025 | 1,640.00 | 1,642.00 | 1,626.50 | 1,634.50 | - | -0.43% | 1 |
| Aug 26, 2025 | 1,633.50 | 1,641.50 | 1,630.00 | 1,641.50 | - | -0.42% | 2 |
| Aug 25, 2025 | 1,631.00 | 1,648.50 | 1,631.00 | 1,648.50 | - | 1.32% | 6 |
| Aug 22, 2025 | 1,639.50 | 1,639.50 | 1,619.00 | 1,627.00 | - | 0.77% | 2 |
| Aug 21, 2025 | 1,607.50 | 1,614.50 | 1,603.00 | 1,614.50 | - | 4.16% | 5 |
| Aug 20, 2025 | 1,530.00 | 1,554.00 | 1,530.00 | 1,550.00 | - | -1.34% | 6 |
| Aug 19, 2025 | 1,592.50 | 1,592.50 | 1,550.00 | 1,571.00 | - | -5.13% | 21 |
| Aug 18, 2025 | 1,640.50 | 1,671.50 | 1,640.50 | 1,656.00 | - | 3.15% | 5 |
| Aug 15, 2025 | 1,641.00 | 1,641.00 | 1,566.50 | 1,605.50 | - | -2.40% | 8 |
| Aug 14, 2025 | 1,593.50 | 1,645.00 | 1,593.50 | 1,645.00 | - | 3.79% | 4 |
| Aug 13, 2025 | 1,587.50 | 1,613.00 | 1,581.00 | 1,585.00 | - | 1.25% | 45 |
| Aug 12, 2025 | 1,570.00 | 1,570.00 | 1,552.00 | 1,565.50 | - | 1.43% | 43 |
| Aug 11, 2025 | 1,554.50 | 1,559.50 | 1,500.00 | 1,543.50 | - | -7.35% | 64 |
| Aug 8, 2025 | 1,669.00 | 1,703.00 | 1,616.50 | 1,666.00 | - | 0.70% | 105 |
| Aug 7, 2025 | 1,660.50 | 1,717.50 | 1,652.50 | 1,654.50 | - | -6.42% | 124 |
| Aug 6, 2025 | 1,777.00 | 1,777.00 | 1,747.00 | 1,768.00 | - | 0.31% | - |
| Aug 5, 2025 | 1,781.50 | 1,781.50 | 1,762.50 | 1,762.50 | - | 0.97% | 6 |
| Aug 4, 2025 | 1,727.00 | 1,765.00 | 1,727.00 | 1,745.50 | - | 2.68% | 10 |
| Aug 1, 2025 | 1,716.00 | 1,716.00 | 1,692.00 | 1,700.00 | - | -2.61% | 2 |
| Jul 31, 2025 | 1,742.00 | 1,750.50 | 1,737.00 | 1,745.50 | - | - | 5 |
| Jul 30, 2025 | 1,745.50 | 1,752.50 | 1,724.50 | 1,745.50 | - | 1.45% | 21 |
| Jul 29, 2025 | 1,682.50 | 1,739.00 | 1,682.50 | 1,720.50 | - | 2.20% | 11 |
| Jul 28, 2025 | 1,738.50 | 1,738.50 | 1,683.50 | 1,683.50 | - | -2.91% | 32 |
| Jul 25, 2025 | 1,756.50 | 1,759.00 | 1,730.50 | 1,734.00 | - | -0.60% | 1 |
| Jul 24, 2025 | 1,790.00 | 1,800.50 | 1,741.50 | 1,744.50 | - | -1.99% | 8 |
| Jul 23, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | - | 1.57% | 21 |
| Jul 22, 2025 | 1,804.00 | 1,804.00 | 1,736.50 | 1,752.50 | - | -3.28% | 156 |
| Jul 21, 2025 | 1,861.50 | 1,861.50 | 1,798.00 | 1,812.00 | - | -1.55% | 1 |
| Jul 18, 2025 | 1,844.00 | 1,850.00 | 1,840.50 | 1,840.50 | - | -0.27% | - |
| Jul 17, 2025 | 1,851.00 | 1,851.00 | 1,838.50 | 1,845.50 | - | 1.32% | 3 |
| Jul 16, 2025 | 1,835.50 | 1,835.50 | 1,814.50 | 1,821.50 | - | -0.84% | - |
| Jul 15, 2025 | 1,854.50 | 1,869.00 | 1,837.00 | 1,837.00 | - | -1.21% | 1 |
| Jul 14, 2025 | 1,858.00 | 1,859.50 | 1,839.00 | 1,859.50 | - | 0.84% | 16 |
| Jul 11, 2025 | 1,859.50 | 1,859.50 | 1,798.50 | 1,844.00 | - | -0.38% | 7 |
| Jul 10, 2025 | 1,841.00 | 1,858.00 | 1,835.50 | 1,851.00 | - | 0.05% | - |
| Jul 9, 2025 | 1,850.50 | 1,867.00 | 1,841.50 | 1,850.00 | - | 1.31% | 10 |
| Jul 8, 2025 | 1,814.00 | 1,829.50 | 1,814.00 | 1,826.00 | - | 1.70% | 10 |
| Jul 7, 2025 | 1,775.50 | 1,795.50 | 1,749.00 | 1,795.50 | - | 3.52% | 3 |