Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,022.80
+6.20 (0.61%)
At close: Sep 18, 2026
VIE:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,018.60 | 1,018.60 | 1,008.40 | 1,016.60 | 1,016.60 | -0.51% | - |
| Sep 16, 2026 | 1,034.80 | 1,034.80 | 1,021.80 | 1,021.80 | 1,021.80 | 0.20% | 98 |
| Sep 15, 2026 | 998.00 | 1,021.20 | 998.00 | 1,019.80 | 1,019.80 | 2.16% | 18 |
| Sep 14, 2026 | 1,003.20 | 1,008.20 | 998.20 | 998.20 | 998.20 | 0.74% | 4 |
| Sep 11, 2026 | 1,019.60 | 1,023.60 | 990.90 | 990.90 | 990.90 | -1.89% | 5 |
| Sep 10, 2026 | 996.90 | 1,016.80 | 996.90 | 1,010.00 | 1,010.00 | 0.12% | 1 |
| Sep 9, 2026 | 1,025.00 | 1,025.00 | 1,007.00 | 1,008.80 | 1,008.80 | -4.11% | 48 |
| Sep 8, 2026 | 1,039.20 | 1,052.00 | 1,026.60 | 1,052.00 | 1,052.00 | 2.43% | 5 |
| Sep 7, 2026 | 1,049.00 | 1,049.00 | 1,019.40 | 1,027.00 | 1,027.00 | -0.64% | - |
| Sep 4, 2026 | 1,066.40 | 1,066.40 | 1,033.60 | 1,033.60 | 1,033.60 | -3.53% | 5 |
| Sep 3, 2026 | 1,085.40 | 1,085.40 | 1,060.60 | 1,071.40 | 1,071.40 | -1.92% | - |
| Sep 2, 2026 | 1,072.40 | 1,092.40 | 1,072.40 | 1,092.40 | 1,092.40 | 1.56% | 2 |
| Sep 1, 2026 | 1,091.40 | 1,097.60 | 1,075.60 | 1,075.60 | 1,075.60 | -4.86% | 14 |
| Aug 31, 2026 | 1,149.60 | 1,149.60 | 1,130.60 | 1,130.60 | 1,130.60 | -2.67% | - |
| Aug 28, 2026 | 1,172.40 | 1,172.40 | 1,161.60 | 1,161.60 | 1,161.60 | -0.97% | 1 |
| Aug 27, 2026 | 1,144.00 | 1,176.40 | 1,144.00 | 1,173.00 | 1,173.00 | 2.93% | - |
| Aug 26, 2026 | 1,113.00 | 1,142.60 | 1,113.00 | 1,139.60 | 1,139.60 | 1.50% | 5 |
| Aug 25, 2026 | 1,123.80 | 1,125.00 | 1,118.60 | 1,122.80 | 1,122.80 | -1.20% | - |
| Aug 24, 2026 | 1,152.80 | 1,152.80 | 1,136.40 | 1,136.40 | 1,136.40 | -1.27% | - |
| Aug 21, 2026 | 1,144.80 | 1,151.00 | 1,144.80 | 1,151.00 | 1,151.00 | -1.46% | - |
| Aug 20, 2026 | 1,169.60 | 1,169.60 | 1,167.80 | 1,168.00 | 1,168.00 | -1.70% | - |
| Aug 19, 2026 | 1,203.80 | 1,212.00 | 1,188.20 | 1,188.20 | 1,188.20 | -1.57% | 1 |
| Aug 18, 2026 | 1,223.80 | 1,224.40 | 1,207.20 | 1,207.20 | 1,207.20 | -1.61% | 3 |
| Aug 17, 2026 | 1,209.80 | 1,227.00 | 1,209.80 | 1,227.00 | 1,227.00 | 2.44% | 1 |
| Aug 14, 2026 | 1,192.40 | 1,201.20 | 1,192.40 | 1,197.80 | 1,197.80 | 2.57% | - |
| Aug 13, 2026 | 1,197.40 | 1,197.40 | 1,167.80 | 1,167.80 | 1,167.80 | -0.29% | 13 |
| Aug 12, 2026 | 1,167.40 | 1,185.60 | 1,164.00 | 1,171.20 | 1,171.20 | 2.43% | 16 |
| Aug 11, 2026 | 1,153.40 | 1,153.40 | 1,143.40 | 1,143.40 | 1,143.40 | 0.62% | 1 |
| Aug 10, 2026 | 1,149.40 | 1,149.40 | 1,125.20 | 1,136.40 | 1,136.40 | -0.99% | 1 |
| Aug 7, 2026 | 1,179.40 | 1,179.40 | 1,147.80 | 1,147.80 | 1,147.80 | 1.50% | 9 |
| Aug 6, 2026 | 1,214.40 | 1,214.40 | 1,130.80 | 1,130.80 | 1,130.80 | -5.75% | 99 |
| Aug 5, 2026 | 1,218.40 | 1,232.60 | 1,199.80 | 1,199.80 | 1,199.80 | 0.10% | 184 |
| Aug 4, 2026 | 1,202.40 | 1,218.00 | 1,193.60 | 1,198.60 | 1,198.60 | 1.96% | 177 |
| Aug 3, 2026 | 1,145.40 | 1,189.40 | 1,143.60 | 1,175.60 | 1,175.60 | 2.85% | 235 |
| Jul 31, 2026 | 1,143.80 | 1,173.80 | 1,128.20 | 1,143.00 | 1,143.00 | 0.85% | 232 |
| Jul 30, 2026 | 1,133.80 | 1,140.60 | 1,121.80 | 1,133.40 | 1,133.40 | -1.51% | 309 |
| Jul 29, 2026 | 1,081.40 | 1,168.80 | 1,060.60 | 1,150.80 | 1,150.80 | 6.42% | 175 |
| Jul 28, 2026 | 1,096.80 | 1,097.60 | 1,073.60 | 1,081.40 | 1,081.40 | 2.54% | 70 |
| Jul 27, 2026 | 1,052.40 | 1,066.60 | 1,037.80 | 1,054.60 | 1,054.60 | 1.78% | 139 |
| Jul 24, 2026 | 1,027.00 | 1,038.20 | 1,025.00 | 1,036.20 | 1,036.20 | 1.57% | 153 |
| Jul 23, 2026 | 1,028.80 | 1,058.00 | 1,013.40 | 1,020.20 | 1,020.20 | 0.71% | 276 |
| Jul 22, 2026 | 1,004.00 | 1,020.00 | 995.10 | 1,013.00 | 1,013.00 | 1.39% | 118 |
| Jul 21, 2026 | 998.10 | 1,011.20 | 989.50 | 999.10 | 999.10 | -0.09% | 246 |
| Jul 20, 2026 | 989.50 | 1,000.00 | 983.80 | 1,000.00 | 1,000.00 | 1.44% | 205 |
| Jul 17, 2026 | 949.20 | 987.80 | 949.20 | 985.80 | 985.80 | 2.10% | 418 |
| Jul 16, 2026 | 966.40 | 976.60 | 961.00 | 965.50 | 965.50 | -1.17% | 354 |
| Jul 15, 2026 | 950.40 | 981.30 | 947.90 | 976.90 | 976.90 | -0.42% | 281 |
| Jul 14, 2026 | 970.70 | 985.20 | 950.10 | 981.00 | 981.00 | 1.63% | 660 |
| Jul 13, 2026 | 993.30 | 1,013.20 | 957.80 | 965.30 | 965.30 | -2.55% | 271 |
| Jul 10, 2026 | 1,004.80 | 1,004.80 | 979.80 | 990.60 | 990.60 | -2.04% | 236 |