Rheinmetall AG (VIE:RHM)
Austria flag Austria · Delayed Price · Currency is EUR
1,782.50
+8.00 (0.45%)
Last updated: Oct 24, 2025, 9:28 AM CET

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251,775.501,779.501,774.501,774.501,774.501.08%6
Oct 22, 20251,822.501,826.001,755.501,755.501,755.50-0.99%2
Oct 21, 20251,777.001,777.001,761.501,773.001,773.001.31%-
Oct 20, 20251,721.001,750.001,721.001,750.001,750.003.64%14
Oct 17, 20251,677.001,695.501,661.001,688.501,688.50-4.90%20
Oct 16, 20251,713.001,775.501,713.001,775.501,775.502.10%26
Oct 15, 20251,792.001,820.001,739.001,739.001,739.00-5.33%113
Oct 14, 20251,859.001,859.001,795.001,837.001,837.00-2.80%12
Oct 13, 20251,896.501,896.501,865.501,890.001,890.000.43%41
Oct 10, 20251,912.001,912.001,860.001,882.001,882.00-1.00%17
Oct 9, 20251,902.501,914.501,901.001,901.001,901.00-1.48%21
Oct 8, 20251,897.001,931.001,897.001,929.501,929.502.36%30
Oct 7, 20251,860.001,885.001,860.001,885.001,885.00-0.24%6
Oct 6, 20251,992.501,992.501,888.001,889.501,889.50-3.82%16
Oct 3, 20251,972.502,000.001,964.501,964.501,964.50-0.78%157
Oct 2, 20251,973.501,980.001,966.501,980.001,980.001.59%-
Oct 1, 20251,990.001,990.001,929.001,949.001,949.00-1.44%41
Sep 30, 20251,995.001,995.001,961.001,977.501,977.50-0.63%34
Sep 29, 20251,969.001,999.001,969.001,990.001,990.000.61%115
Sep 26, 20251,990.001,990.001,970.001,978.001,978.001.05%87
Sep 25, 20251,960.501,971.501,955.501,957.501,957.50-0.13%3
Sep 24, 20251,946.001,963.501,946.001,960.001,960.002.43%28
Sep 23, 20251,929.501,929.501,867.001,913.501,913.50-1.32%87
Sep 22, 20251,939.501,947.501,910.001,939.001,939.000.70%2
Sep 19, 20251,931.001,947.001,914.001,925.501,925.500.76%22
Sep 18, 20251,924.001,924.001,891.001,911.001,911.000.84%27
Sep 17, 20251,921.501,949.501,895.001,895.001,895.00-0.45%31
Sep 16, 20251,974.501,974.501,903.501,903.501,903.50-2.23%1
Sep 15, 20251,933.001,947.001,926.501,947.001,947.004.40%80
Sep 12, 20251,889.001,894.501,865.001,865.001,865.00-0.35%4
Sep 11, 20251,850.001,871.501,842.501,871.501,871.501.16%3
Sep 10, 20251,781.001,850.001,781.001,850.001,850.005.65%35
Sep 9, 20251,799.001,799.001,730.001,751.001,751.00-0.99%12
Sep 8, 20251,761.501,770.001,761.501,768.501,768.501.93%9
Sep 5, 20251,730.001,756.001,730.001,735.001,735.000.58%3
Sep 4, 20251,734.501,734.501,709.001,725.001,725.00-0.86%1
Sep 3, 20251,759.001,779.501,729.501,740.001,740.00-0.74%21
Sep 2, 20251,753.001,760.501,739.001,753.001,753.000.26%2
Sep 1, 20251,662.001,748.501,662.001,748.501,748.502.58%182
Aug 29, 20251,660.501,710.501,655.001,704.501,704.503.93%24
Aug 28, 20251,657.501,657.501,624.001,640.001,640.000.34%7
Aug 27, 20251,640.001,642.001,626.501,634.501,634.50-0.43%1
Aug 26, 20251,633.501,641.501,630.001,641.501,641.50-0.42%2
Aug 25, 20251,631.001,648.501,631.001,648.501,648.501.32%6
Aug 22, 20251,639.501,639.501,619.001,627.001,627.000.77%2
Aug 21, 20251,607.501,614.501,603.001,614.501,614.504.16%5
Aug 20, 20251,530.001,554.001,530.001,550.001,550.00-1.34%6
Aug 19, 20251,592.501,592.501,550.001,571.001,571.00-5.13%21
Aug 18, 20251,640.501,671.501,640.501,656.001,656.003.15%5
Aug 15, 20251,641.001,641.001,566.501,605.501,605.50-2.40%8