Rheinmetall AG (VIE:RHM)
Austria · Delayed Price · Currency is EUR 1,037.20
+26.20 (2.59%)
At close: Oct 29, 2026
VIE:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,039.20 | 1,039.20 | 1,037.20 | 1,037.20 | 1,037.20 | 2.59% | - |
| Oct 28, 2026 | 1,020.60 | 1,022.20 | 1,011.00 | 1,011.00 | 1,011.00 | -1.35% | - |
| Oct 27, 2026 | 1,025.40 | 1,026.60 | 1,018.40 | 1,024.80 | 1,024.80 | 0.91% | 2 |
| Oct 23, 2026 | 1,025.00 | 1,025.60 | 1,015.60 | 1,015.60 | 1,015.60 | -0.59% | - |
| Oct 22, 2026 | 1,013.20 | 1,028.00 | 1,013.20 | 1,021.60 | 1,021.60 | -2.74% | 8 |
| Oct 21, 2026 | 1,046.60 | 1,050.40 | 1,041.20 | 1,050.40 | 1,050.40 | 1.23% | - |
| Oct 20, 2026 | 1,038.60 | 1,042.40 | 1,037.60 | 1,037.60 | 1,037.60 | -1.71% | - |
| Oct 19, 2026 | 1,063.20 | 1,063.20 | 1,030.00 | 1,055.60 | 1,055.60 | -3.55% | 5 |
| Oct 16, 2026 | 1,045.20 | 1,094.40 | 1,045.20 | 1,094.40 | 1,094.40 | 8.66% | 6 |
| Oct 15, 2026 | 979.90 | 1,012.40 | 979.90 | 1,007.20 | 1,007.20 | 2.61% | 10 |
| Oct 14, 2026 | 961.20 | 983.60 | 961.20 | 981.60 | 981.60 | 2.08% | 8 |
| Oct 13, 2026 | 962.80 | 963.50 | 961.50 | 961.60 | 961.60 | 0.43% | 5 |
| Oct 12, 2026 | 942.20 | 957.50 | 942.20 | 957.50 | 957.50 | 1.95% | - |
| Oct 9, 2026 | 928.20 | 939.20 | 923.40 | 939.20 | 939.20 | 0.32% | 11 |
| Oct 8, 2026 | 917.80 | 940.50 | 916.00 | 936.20 | 936.20 | -0.06% | 9 |
| Oct 7, 2026 | 958.20 | 958.20 | 936.80 | 936.80 | 936.80 | -1.67% | 5 |
| Oct 6, 2026 | 980.60 | 980.60 | 945.00 | 952.70 | 952.70 | -2.02% | 3 |
| Oct 5, 2026 | 965.80 | 972.30 | 964.20 | 972.30 | 972.30 | 1.26% | 5 |
| Oct 2, 2026 | 957.60 | 966.50 | 953.90 | 960.20 | 960.20 | 0.63% | - |
| Oct 1, 2026 | 967.20 | 967.20 | 948.70 | 954.20 | 954.20 | -1.22% | 15 |
| Sep 30, 2026 | 964.00 | 966.00 | 940.00 | 966.00 | 966.00 | -0.38% | 14 |
| Sep 29, 2026 | 956.10 | 970.50 | 934.60 | 969.70 | 969.70 | 0.10% | 22 |
| Sep 28, 2026 | 982.50 | 986.50 | 968.70 | 968.70 | 968.70 | -1.43% | 21 |
| Sep 25, 2026 | 995.00 | 995.00 | 971.00 | 982.80 | 982.80 | -1.71% | 9 |
| Sep 24, 2026 | 1,006.60 | 1,006.60 | 984.90 | 999.90 | 999.90 | -0.59% | 1 |
| Sep 23, 2026 | 1,008.80 | 1,008.80 | 1,000.20 | 1,005.80 | 1,005.80 | -0.30% | - |
| Sep 22, 2026 | 1,007.80 | 1,010.60 | 1,003.60 | 1,008.80 | 1,008.80 | 0.04% | 1 |
| Sep 21, 2026 | 1,016.20 | 1,016.20 | 1,008.40 | 1,008.40 | 1,008.40 | -1.41% | 15 |
| Sep 18, 2026 | 1,023.00 | 1,023.00 | 1,010.00 | 1,022.80 | 1,022.80 | 0.61% | 11 |
| 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% | - |