Rheinmetall AG (WSE:RHM)
Poland · Delayed Price · Currency is PLN 6,204.00
-212.00 (-3.30%)
At close: Mar 26, 2026
WSE:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | -3.30% | 1 |
| Mar 25, 2026 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 2.56% | 3 |
| Mar 24, 2026 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | -7.26% | 2 |
| Mar 19, 2026 | 6,746.00 | 6,746.00 | 6,746.00 | 6,746.00 | 6,746.00 | -3.63% | 2 |
| Mar 18, 2026 | 7,078.00 | 7,078.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.31% | 3 |
| Mar 16, 2026 | 6,842.00 | 6,842.00 | 6,842.00 | 6,842.00 | 6,842.00 | -0.81% | 1 |
| Mar 13, 2026 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 2.25% | 1 |
| Mar 12, 2026 | 6,808.00 | 6,808.00 | 6,746.00 | 6,746.00 | 6,746.00 | -4.28% | 2 |
| Mar 10, 2026 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 0.43% | 2 |
| Mar 9, 2026 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 2.63% | 2 |
| Mar 6, 2026 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | -2.98% | 1 |
| Mar 4, 2026 | 6,988.00 | 7,048.00 | 6,902.00 | 7,048.00 | 7,048.00 | 3.92% | 3 |
| Mar 3, 2026 | 6,782.00 | 6,782.00 | 6,782.00 | 6,782.00 | 6,782.00 | -4.02% | 4 |
| Feb 27, 2026 | 7,066.00 | 7,066.00 | 7,066.00 | 7,066.00 | 7,066.00 | -1.06% | 2 |
| Feb 25, 2026 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | -4.39% | 1 |
| Feb 20, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 2.61% | 2 |
| Feb 19, 2026 | 7,172.00 | 7,320.00 | 7,172.00 | 7,280.00 | 7,280.00 | 1.14% | 10 |
| Feb 18, 2026 | 6,988.00 | 7,198.00 | 6,988.00 | 7,198.00 | 7,198.00 | 8.99% | 4 |
| Feb 17, 2026 | 6,644.00 | 6,644.00 | 6,604.00 | 6,604.00 | 6,604.00 | -2.57% | 6 |
| Feb 12, 2026 | 6,808.00 | 6,808.00 | 6,778.00 | 6,778.00 | 6,778.00 | 1.68% | 13 |
| Feb 11, 2026 | 6,694.00 | 6,780.00 | 6,666.00 | 6,666.00 | 6,666.00 | -3.78% | 7 |
| Feb 9, 2026 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 4.43% | 1 |
| Feb 6, 2026 | 6,958.00 | 6,958.00 | 6,634.00 | 6,634.00 | 6,634.00 | - | 10 |
| Feb 5, 2026 | 6,852.00 | 6,852.00 | 6,566.00 | 6,634.00 | 6,634.00 | -12.20% | 10 |
| Feb 4, 2026 | 7,440.00 | 7,556.00 | 7,440.00 | 7,556.00 | 7,556.00 | -6.14% | 15 |
| Jan 20, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -3.52% | 1 |
| Jan 19, 2026 | 8,344.00 | 8,344.00 | 8,344.00 | 8,344.00 | 8,344.00 | 2.23% | 1 |
| Jan 16, 2026 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 8,162.00 | 1.87% | 1 |
| Jan 9, 2026 | 7,798.00 | 8,012.00 | 7,798.00 | 8,012.00 | 8,012.00 | 2.74% | 2 |
| Jan 8, 2026 | 7,922.00 | 7,922.00 | 7,798.00 | 7,798.00 | 7,798.00 | 8.73% | 6 |
| Jan 5, 2026 | 7,374.00 | 7,374.00 | 7,172.00 | 7,172.00 | 7,172.00 | 12.34% | 2 |
| Dec 30, 2025 | 6,596.00 | 6,596.00 | 6,384.00 | 6,384.00 | 6,384.00 | -3.65% | 10 |
| Dec 22, 2025 | 6,454.00 | 6,626.00 | 6,454.00 | 6,626.00 | 6,626.00 | -4.03% | 3 |
| Dec 12, 2025 | 6,878.00 | 6,904.00 | 6,850.00 | 6,904.00 | 6,904.00 | 0.38% | 10 |
| Dec 11, 2025 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | -1.01% | 2 |
| Dec 9, 2025 | 6,978.00 | 7,004.00 | 6,948.00 | 6,948.00 | 6,948.00 | 4.45% | 7 |
| Dec 8, 2025 | 6,574.00 | 6,652.00 | 6,574.00 | 6,652.00 | 6,652.00 | 6.43% | 4 |
| Dec 2, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 1 |
| Nov 24, 2025 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.71% | 4 |
| Nov 21, 2025 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | 6,424.00 | -10.20% | 1 |
| Nov 20, 2025 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | 7,154.00 | 6.02% | 1 |
| Nov 19, 2025 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | 6,748.00 | -6.28% | 2 |
| Nov 6, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.77% | 1 |
| Nov 5, 2025 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.03% | 2 |
| Nov 4, 2025 | 7,400.00 | 7,526.00 | 7,400.00 | 7,406.00 | 7,406.00 | 0.68% | 10 |
| Oct 27, 2025 | 7,356.00 | 7,356.00 | 7,356.00 | 7,356.00 | 7,356.00 | 1.18% | 1 |
| Oct 20, 2025 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 2.39% | 1 |
| Oct 17, 2025 | 7,104.00 | 7,104.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.72% | 2 |
| Oct 14, 2025 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | -2.56% | 1 |
| Oct 10, 2025 | 7,982.00 | 7,982.00 | 7,982.00 | 7,982.00 | 7,982.00 | - | 4 |