Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 938.70
-7.90 (-0.83%)
At close: Jun 26, 2026
VIE:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 940.50 | 945.10 | 934.00 | 936.60 | - | -1.06% | 390 |
| Jun 25, 2026 | 940.90 | 958.30 | 904.10 | 946.60 | 946.60 | -0.04% | 958 |
| Jun 24, 2026 | 988.30 | 1,014.20 | 931.00 | 947.00 | 947.00 | -19.14% | 1,788 |
| Jun 23, 2026 | 1,198.60 | 1,211.80 | 1,162.20 | 1,171.20 | 1,171.20 | -0.90% | 298 |
| Jun 22, 2026 | 1,220.40 | 1,230.60 | 1,149.00 | 1,181.80 | 1,181.80 | -1.45% | 208 |
| Jun 19, 2026 | 1,204.20 | 1,217.80 | 1,192.20 | 1,199.20 | 1,199.20 | 2.58% | 192 |
| Jun 18, 2026 | 1,180.60 | 1,193.20 | 1,154.40 | 1,169.00 | 1,169.00 | -0.19% | 219 |
| Jun 17, 2026 | 1,157.40 | 1,180.00 | 1,153.40 | 1,171.20 | 1,171.20 | 2.07% | 124 |
| Jun 16, 2026 | 1,176.00 | 1,182.40 | 1,135.40 | 1,147.40 | 1,147.40 | -0.09% | 222 |
| Jun 15, 2026 | 1,187.60 | 1,211.40 | 1,148.40 | 1,148.40 | 1,148.40 | -4.16% | 285 |
| Jun 12, 2026 | 1,215.00 | 1,215.00 | 1,182.80 | 1,198.20 | 1,198.20 | -2.25% | 116 |
| Jun 11, 2026 | 1,226.40 | 1,231.20 | 1,200.80 | 1,225.80 | 1,225.80 | 2.41% | 92 |
| Jun 10, 2026 | 1,200.80 | 1,212.80 | 1,190.40 | 1,197.00 | 1,197.00 | -0.83% | 93 |
| Jun 9, 2026 | 1,192.60 | 1,225.20 | 1,178.20 | 1,207.00 | 1,207.00 | 0.55% | 81 |
| Jun 8, 2026 | 1,192.60 | 1,212.00 | 1,192.60 | 1,200.40 | 1,200.40 | -0.51% | 7 |
| Jun 5, 2026 | 1,192.20 | 1,220.80 | 1,192.20 | 1,206.60 | 1,206.60 | 1.62% | 90 |
| Jun 4, 2026 | 1,197.80 | 1,197.80 | 1,186.20 | 1,187.40 | 1,187.40 | -0.50% | 5 |
| Jun 3, 2026 | 1,179.40 | 1,196.80 | 1,161.20 | 1,193.40 | 1,193.40 | 0.45% | 128 |
| Jun 2, 2026 | 1,204.00 | 1,204.80 | 1,164.80 | 1,188.00 | 1,188.00 | -1.66% | 111 |
| Jun 1, 2026 | 1,290.80 | 1,290.80 | 1,208.00 | 1,208.00 | 1,208.00 | -6.70% | - |
| May 29, 2026 | 1,297.00 | 1,297.00 | 1,286.40 | 1,294.80 | 1,294.80 | 0.02% | 3 |
| May 28, 2026 | 1,247.60 | 1,294.60 | 1,247.60 | 1,294.60 | 1,294.60 | 4.76% | - |
| May 27, 2026 | 1,251.00 | 1,252.40 | 1,235.00 | 1,235.80 | 1,235.80 | -0.16% | 4 |
| May 26, 2026 | 1,232.80 | 1,242.60 | 1,232.80 | 1,237.80 | 1,237.80 | -0.58% | - |
| May 25, 2026 | 1,229.60 | 1,245.00 | 1,225.40 | 1,245.00 | 1,245.00 | 1.04% | 5 |
| May 22, 2026 | 1,221.20 | 1,233.40 | 1,221.20 | 1,232.20 | 1,232.20 | 1.77% | - |
| May 21, 2026 | 1,227.60 | 1,230.00 | 1,210.80 | 1,210.80 | 1,210.80 | -1.59% | 5 |
| May 20, 2026 | 1,206.80 | 1,236.00 | 1,206.80 | 1,230.40 | 1,230.40 | 1.55% | 4 |
| May 19, 2026 | 1,209.00 | 1,232.80 | 1,209.00 | 1,211.60 | 1,211.60 | 3.70% | 41 |
| May 18, 2026 | 1,143.20 | 1,178.00 | 1,124.00 | 1,168.40 | 1,168.40 | 4.17% | 196 |
| May 15, 2026 | 1,158.00 | 1,177.80 | 1,121.60 | 1,121.60 | 1,121.60 | -2.44% | 137 |
| May 14, 2026 | 1,144.60 | 1,149.60 | 1,133.20 | 1,149.60 | 1,149.60 | 3.23% | 4 |
| May 13, 2026 | 1,141.00 | 1,152.20 | 1,103.80 | 1,113.60 | 1,113.60 | -3.31% | 200 |
| May 12, 2026 | 1,170.00 | 1,170.00 | 1,142.60 | 1,163.20 | 1,151.70 | -1.67% | 13 |
| May 11, 2026 | 1,215.00 | 1,215.00 | 1,150.00 | 1,183.00 | 1,171.30 | -2.57% | 128 |
| May 8, 2026 | 1,294.00 | 1,294.00 | 1,214.20 | 1,214.20 | 1,202.20 | -8.98% | 15 |
| May 7, 2026 | 1,398.60 | 1,403.00 | 1,334.00 | 1,334.00 | 1,320.81 | -7.10% | - |
| May 6, 2026 | 1,478.60 | 1,478.60 | 1,404.40 | 1,436.00 | 1,421.80 | 0.20% | 7 |
| May 5, 2026 | 1,409.20 | 1,444.60 | 1,409.20 | 1,433.20 | 1,419.03 | 2.64% | 4 |
| May 4, 2026 | 1,393.40 | 1,405.00 | 1,392.00 | 1,396.40 | 1,382.59 | 3.38% | 72 |
| Apr 30, 2026 | 1,328.60 | 1,351.40 | 1,328.60 | 1,350.80 | 1,337.45 | 0.93% | 5 |
| Apr 29, 2026 | 1,343.20 | 1,365.40 | 1,338.40 | 1,338.40 | 1,325.17 | -0.07% | 5 |
| Apr 28, 2026 | 1,350.80 | 1,350.80 | 1,323.40 | 1,339.40 | 1,326.16 | -0.90% | 5 |
| Apr 27, 2026 | 1,344.60 | 1,361.80 | 1,340.80 | 1,351.60 | 1,338.24 | 2.63% | 74 |
| Apr 24, 2026 | 1,362.80 | 1,362.80 | 1,317.00 | 1,317.00 | 1,303.98 | -6.73% | - |
| Apr 23, 2026 | 1,412.60 | 1,414.00 | 1,403.40 | 1,412.00 | 1,398.04 | -0.59% | - |
| Apr 22, 2026 | 1,428.00 | 1,435.20 | 1,419.20 | 1,420.40 | 1,406.36 | -0.82% | 1 |
| Apr 21, 2026 | 1,480.20 | 1,480.20 | 1,432.20 | 1,432.20 | 1,418.04 | -2.56% | - |
| Apr 20, 2026 | 1,482.20 | 1,482.20 | 1,468.40 | 1,469.80 | 1,455.27 | -1.40% | 1 |
| Apr 17, 2026 | 1,490.60 | 1,525.60 | 1,488.00 | 1,490.60 | 1,475.86 | -0.63% | 14 |