Rheinmetall AG (WSE:RHM)
Poland · Delayed Price · Currency is PLN 4,300.00
+40.00 (0.94%)
Last updated: Oct 14, 2026, 4:35 PM CET
WSE:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,273.00 | 4,300.00 | 4,273.00 | 4,300.00 | 4,300.00 | 2.38% | 3 |
| Oct 13, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.52% | 11 |
| Oct 12, 2026 | 4,227.00 | 4,227.00 | 4,222.00 | 4,222.00 | 4,222.00 | 2.33% | 10 |
| Oct 9, 2026 | 4,101.00 | 4,126.00 | 4,101.00 | 4,126.00 | 4,126.00 | -0.51% | 4 |
| Oct 8, 2026 | 4,019.00 | 4,147.00 | 4,019.00 | 4,147.00 | 4,147.00 | 0.27% | 4 |
| Oct 7, 2026 | 4,170.00 | 4,172.00 | 4,079.00 | 4,136.00 | 4,136.00 | -2.91% | 10 |
| Oct 5, 2026 | 4,282.00 | 4,282.00 | 4,260.00 | 4,260.00 | 4,260.00 | - | 5 |
| Oct 2, 2026 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 1.43% | 2 |
| Oct 1, 2026 | 4,254.00 | 4,254.00 | 4,171.00 | 4,200.00 | 4,200.00 | -3.06% | 9 |
| Sep 28, 2026 | 4,332.50 | 4,332.50 | 4,332.50 | 4,332.50 | 4,332.50 | 0.69% | 2 |
| Sep 25, 2026 | 4,374.50 | 4,374.50 | 4,303.00 | 4,303.00 | 4,303.00 | -1.80% | 5 |
| Sep 24, 2026 | 4,500.00 | 4,500.00 | 4,374.50 | 4,382.00 | 4,382.00 | -1.31% | 17 |
| Sep 23, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.45% | 1 |
| Sep 22, 2026 | 4,434.50 | 4,434.50 | 4,420.00 | 4,420.00 | 4,420.00 | -1.52% | 2 |
| Sep 17, 2026 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | 4,488.00 | -0.82% | 1 |
| Sep 16, 2026 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 2.19% | 2 |
| Sep 15, 2026 | 4,386.50 | 4,458.50 | 4,386.50 | 4,428.00 | 4,428.00 | 0.26% | 9 |
| Sep 14, 2026 | 4,394.00 | 4,416.50 | 4,394.00 | 4,416.50 | 4,416.50 | 2.52% | 2 |
| Sep 11, 2026 | 4,430.00 | 4,430.00 | 4,290.00 | 4,308.00 | 4,308.00 | -2.72% | 12 |
| Sep 10, 2026 | 4,362.50 | 4,428.50 | 4,362.50 | 4,428.50 | 4,428.50 | -0.44% | 6 |
| Sep 9, 2026 | 4,497.50 | 4,497.50 | 4,448.00 | 4,448.00 | 4,448.00 | -2.09% | 18 |
| Sep 8, 2026 | 4,531.00 | 4,543.00 | 4,475.00 | 4,543.00 | 4,543.00 | 1.61% | 5 |
| Sep 7, 2026 | 4,500.00 | 4,549.00 | 4,434.50 | 4,471.00 | 4,471.00 | -0.20% | 20 |
| Sep 4, 2026 | 4,650.00 | 4,650.00 | 4,480.00 | 4,480.00 | 4,480.00 | -4.43% | 32 |
| Sep 3, 2026 | 4,740.00 | 4,740.00 | 4,666.00 | 4,687.50 | 4,687.50 | -2.51% | 8 |
| Sep 2, 2026 | 4,718.00 | 4,808.00 | 4,718.00 | 4,808.00 | 4,808.00 | -6.00% | 4 |
| Aug 28, 2026 | 5,100.00 | 5,115.00 | 5,100.00 | 5,115.00 | 5,115.00 | 0.29% | 2 |
| Aug 27, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5.59% | 10 |
| Aug 26, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.41% | 3 |
| Aug 25, 2026 | 4,875.00 | 4,886.50 | 4,850.00 | 4,850.00 | 4,850.00 | -0.50% | 10 |
| Aug 24, 2026 | 4,920.00 | 4,920.00 | 4,874.50 | 4,874.50 | 4,874.50 | -2.88% | 10 |
| Aug 21, 2026 | 5,000.00 | 5,025.00 | 4,980.00 | 5,019.00 | 5,019.00 | -1.88% | 16 |
| Aug 20, 2026 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | -1.04% | 1 |
| Aug 19, 2026 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | -0.60% | 1 |
| Aug 18, 2026 | 5,250.00 | 5,250.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 11 |
| Aug 17, 2026 | 5,199.00 | 5,250.00 | 5,199.00 | 5,250.00 | 5,250.00 | -1.80% | 4 |
| Aug 14, 2026 | 5,065.00 | 5,346.00 | 5,065.00 | 5,346.00 | 5,346.00 | 5.86% | 10 |
| Aug 13, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.69% | 1 |
| Aug 12, 2026 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 3.14% | 3 |
| Aug 7, 2026 | 5,109.00 | 5,109.00 | 4,930.00 | 4,930.00 | 4,930.00 | 0.77% | 3 |
| Aug 6, 2026 | 4,892.50 | 4,892.50 | 4,892.50 | 4,892.50 | 4,892.50 | -6.97% | 1 |
| Aug 5, 2026 | 5,199.00 | 5,259.00 | 5,199.00 | 5,259.00 | 5,259.00 | 1.13% | 8 |
| Aug 4, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.26% | 2 |
| Aug 3, 2026 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.80% | 1 |
| Jul 31, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | - | 11 |
| Jul 30, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 0.12% | 2 |
| Jul 29, 2026 | 4,698.00 | 4,989.00 | 4,698.00 | 4,989.00 | 4,989.00 | 10.18% | 6 |
| Jul 27, 2026 | 4,579.00 | 4,579.00 | 4,528.00 | 4,528.00 | 4,528.00 | 0.60% | 6 |
| Jul 24, 2026 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 4,501.00 | 0.29% | 4 |
| Jul 23, 2026 | 4,471.00 | 4,488.00 | 4,471.00 | 4,488.00 | 4,488.00 | 1.08% | 2 |