Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,121.60
-28.00 (-2.44%)
At close: May 15, 2026
VIE:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.26% | 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 |
| Apr 16, 2026 | 1,508.40 | 1,526.60 | 1,500.00 | 1,500.00 | 1,485.17 | -1.30% | 9 |
| Apr 15, 2026 | 1,475.40 | 1,519.80 | 1,475.40 | 1,519.80 | 1,504.77 | 2.25% | - |
| Apr 14, 2026 | 1,492.00 | 1,497.60 | 1,482.60 | 1,486.40 | 1,471.70 | -1.08% | 1 |
| Apr 13, 2026 | 1,481.20 | 1,502.60 | 1,477.60 | 1,502.60 | 1,487.74 | 4.89% | 101 |
| Apr 10, 2026 | 1,545.00 | 1,545.00 | 1,432.60 | 1,432.60 | 1,418.44 | -7.08% | 129 |
| Apr 9, 2026 | 1,549.00 | 1,554.40 | 1,522.40 | 1,541.80 | 1,526.56 | -1.68% | 104 |
| Apr 8, 2026 | 1,575.00 | 1,575.00 | 1,542.60 | 1,568.20 | 1,552.70 | 1.90% | 27 |
| Apr 7, 2026 | 1,571.40 | 1,571.40 | 1,517.20 | 1,539.00 | 1,523.78 | -2.01% | 9 |
| Apr 2, 2026 | 1,544.50 | 1,607.50 | 1,544.50 | 1,570.50 | 1,554.97 | -1.16% | 32 |
| Apr 1, 2026 | 1,477.00 | 1,589.00 | 1,465.50 | 1,589.00 | 1,573.29 | 9.97% | 61 |
| Mar 31, 2026 | 1,401.00 | 1,445.00 | 1,401.00 | 1,445.00 | 1,430.71 | 2.34% | 10 |
| Mar 30, 2026 | 1,349.00 | 1,412.00 | 1,349.00 | 1,412.00 | 1,398.04 | 2.88% | 93 |
| Mar 27, 2026 | 1,428.50 | 1,428.50 | 1,372.50 | 1,372.50 | 1,358.93 | -4.39% | 19 |
| Mar 26, 2026 | 1,460.50 | 1,463.00 | 1,431.00 | 1,435.50 | 1,421.31 | -3.85% | 36 |
| Mar 25, 2026 | 1,493.50 | 1,493.50 | 1,476.00 | 1,493.00 | 1,478.24 | 2.44% | 1 |
| Mar 24, 2026 | 1,483.00 | 1,483.00 | 1,453.00 | 1,457.50 | 1,443.09 | -1.25% | 24 |
| Mar 23, 2026 | 1,459.00 | 1,517.50 | 1,452.00 | 1,476.00 | 1,461.41 | -1.60% | 122 |
| Mar 20, 2026 | 1,572.00 | 1,572.00 | 1,500.00 | 1,500.00 | 1,485.17 | -3.47% | 18 |
| Mar 19, 2026 | 1,626.50 | 1,626.50 | 1,551.00 | 1,554.00 | 1,538.64 | -3.54% | 1 |
| Mar 18, 2026 | 1,626.00 | 1,648.00 | 1,611.00 | 1,611.00 | 1,595.07 | -1.44% | 14 |
| Mar 17, 2026 | 1,603.00 | 1,634.50 | 1,596.50 | 1,634.50 | 1,618.34 | 0.40% | 108 |
| Mar 16, 2026 | 1,618.50 | 1,635.00 | 1,608.00 | 1,628.00 | 1,611.90 | 2.17% | 26 |
| Mar 13, 2026 | 1,567.50 | 1,613.00 | 1,567.50 | 1,593.50 | 1,577.75 | 2.97% | 16 |
| Mar 12, 2026 | 1,571.50 | 1,572.00 | 1,546.50 | 1,547.50 | 1,532.20 | 1.48% | 9 |
| Mar 11, 2026 | 1,581.50 | 1,593.50 | 1,511.50 | 1,525.00 | 1,509.92 | -6.90% | 280 |
| Mar 10, 2026 | 1,607.00 | 1,651.50 | 1,607.00 | 1,638.00 | 1,621.81 | 0.06% | 7 |
| Mar 9, 2026 | 1,574.50 | 1,637.00 | 1,574.50 | 1,637.00 | 1,620.82 | 2.70% | 5 |
| Mar 6, 2026 | 1,579.50 | 1,599.50 | 1,575.50 | 1,594.00 | 1,578.24 | 2.51% | 4 |
| Mar 5, 2026 | 1,638.00 | 1,655.00 | 1,555.00 | 1,555.00 | 1,539.63 | -5.64% | 15 |
| Mar 4, 2026 | 1,563.00 | 1,648.00 | 1,563.00 | 1,648.00 | 1,631.71 | 4.07% | 113 |