Rheinmetall AG (WSE:RHM)
Poland · Delayed Price · Currency is PLN 5,209.00
+60.00 (1.17%)
Last updated: May 25, 2026, 4:31 PM CET
WSE:RHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 5,209.00 | 1.17% | 2 |
| May 22, 2026 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | - | 5 |
| May 21, 2026 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | 5,149.00 | -1.74% | 1 |
| May 20, 2026 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1.18% | 2 |
| May 19, 2026 | 5,230.00 | 5,230.00 | 5,179.00 | 5,179.00 | 5,179.00 | 6.66% | 2 |
| May 18, 2026 | 4,847.50 | 4,855.50 | 4,800.00 | 4,855.50 | 4,855.50 | -0.08% | 7 |
| May 15, 2026 | 4,949.50 | 5,004.00 | 4,859.50 | 4,859.50 | 4,859.50 | 3.06% | 32 |
| May 13, 2026 | 4,897.50 | 4,897.50 | 4,715.00 | 4,715.00 | 4,715.00 | -3.23% | 19 |
| May 12, 2026 | 4,950.00 | 4,950.00 | 4,897.50 | 4,921.50 | 4,872.58 | -1.17% | 21 |
| May 11, 2026 | 5,065.00 | 5,120.00 | 4,952.00 | 4,980.00 | 4,930.50 | -4.43% | 21 |
| May 8, 2026 | 5,512.00 | 5,512.00 | 5,211.00 | 5,211.00 | 5,159.20 | -11.50% | 43 |
| May 7, 2026 | 5,888.00 | 5,888.00 | 5,888.00 | 5,888.00 | 5,829.48 | -2.03% | 1 |
| May 6, 2026 | 6,114.00 | 6,114.00 | 6,010.00 | 6,010.00 | 5,950.26 | -0.17% | 10 |
| May 5, 2026 | 5,976.00 | 6,020.00 | 5,976.00 | 6,020.00 | 5,960.16 | 3.85% | 2 |
| May 4, 2026 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 5,739.38 | -0.28% | 4 |
| Apr 29, 2026 | 5,843.00 | 5,843.00 | 5,813.00 | 5,813.00 | 5,755.22 | 0.52% | 2 |
| Apr 27, 2026 | 5,750.00 | 5,783.00 | 5,750.00 | 5,783.00 | 5,725.52 | 2.12% | 3 |
| Apr 24, 2026 | 5,873.00 | 5,873.00 | 5,663.00 | 5,663.00 | 5,606.71 | -5.05% | 16 |
| Apr 23, 2026 | 6,000.00 | 6,000.00 | 5,964.00 | 5,964.00 | 5,904.72 | -6.81% | 6 |
| Apr 17, 2026 | 6,416.00 | 6,416.00 | 6,400.00 | 6,400.00 | 6,336.39 | 0.23% | 2 |
| Apr 15, 2026 | 6,385.00 | 6,385.00 | 6,385.00 | 6,385.00 | 6,321.54 | - | 6 |
| Apr 14, 2026 | 6,385.00 | 6,385.00 | 6,385.00 | 6,385.00 | 6,321.54 | -0.48% | 1 |
| Apr 13, 2026 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,352.23 | 3.90% | 3 |
| Apr 10, 2026 | 6,800.00 | 6,800.00 | 6,175.00 | 6,175.00 | 6,113.62 | -8.48% | 16 |
| Apr 8, 2026 | 6,747.00 | 6,747.00 | 6,747.00 | 6,747.00 | 6,679.94 | -1.76% | 1 |
| Apr 1, 2026 | 6,868.00 | 6,868.00 | 6,868.00 | 6,868.00 | 6,799.73 | 13.45% | 6 |
| Mar 30, 2026 | 5,844.00 | 6,054.00 | 5,844.00 | 6,054.00 | 5,993.83 | -0.98% | 6 |
| Mar 27, 2026 | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | 6,053.23 | -1.45% | 1 |
| Mar 26, 2026 | 6,204.00 | 6,204.00 | 6,204.00 | 6,204.00 | 6,142.33 | -3.30% | 1 |
| Mar 25, 2026 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | 6,352.23 | 2.56% | 3 |
| Mar 24, 2026 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | 6,193.82 | -7.26% | 2 |
| Mar 19, 2026 | 6,746.00 | 6,746.00 | 6,746.00 | 6,746.00 | 6,678.95 | -3.63% | 2 |
| Mar 18, 2026 | 7,078.00 | 7,078.00 | 7,000.00 | 7,000.00 | 6,930.42 | 2.31% | 3 |
| Mar 16, 2026 | 6,842.00 | 6,842.00 | 6,842.00 | 6,842.00 | 6,773.99 | -0.81% | 1 |
| Mar 13, 2026 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,829.44 | 2.25% | 1 |
| Mar 12, 2026 | 6,808.00 | 6,808.00 | 6,746.00 | 6,746.00 | 6,678.95 | -4.28% | 2 |
| Mar 10, 2026 | 7,048.00 | 7,048.00 | 7,048.00 | 7,048.00 | 6,977.95 | 0.43% | 2 |
| Mar 9, 2026 | 7,018.00 | 7,018.00 | 7,018.00 | 7,018.00 | 6,948.24 | 2.63% | 2 |
| Mar 6, 2026 | 6,838.00 | 6,838.00 | 6,838.00 | 6,838.00 | 6,770.03 | -2.98% | 1 |
| Mar 4, 2026 | 6,988.00 | 7,048.00 | 6,902.00 | 7,048.00 | 6,977.95 | 3.92% | 3 |
| Mar 3, 2026 | 6,782.00 | 6,782.00 | 6,782.00 | 6,782.00 | 6,714.59 | -4.02% | 4 |
| Feb 27, 2026 | 7,066.00 | 7,066.00 | 7,066.00 | 7,066.00 | 6,995.77 | -1.06% | 2 |
| Feb 25, 2026 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 7,071.01 | -4.39% | 1 |
| Feb 20, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,395.75 | 2.61% | 2 |
| Feb 19, 2026 | 7,172.00 | 7,320.00 | 7,172.00 | 7,280.00 | 7,207.64 | 1.14% | 10 |
| Feb 18, 2026 | 6,988.00 | 7,198.00 | 6,988.00 | 7,198.00 | 7,126.45 | 8.99% | 4 |
| Feb 17, 2026 | 6,644.00 | 6,644.00 | 6,604.00 | 6,604.00 | 6,538.36 | -2.57% | 6 |
| Feb 12, 2026 | 6,808.00 | 6,808.00 | 6,778.00 | 6,778.00 | 6,710.63 | 1.68% | 13 |
| Feb 11, 2026 | 6,694.00 | 6,780.00 | 6,666.00 | 6,666.00 | 6,599.74 | -3.78% | 7 |
| Feb 9, 2026 | 6,928.00 | 6,928.00 | 6,928.00 | 6,928.00 | 6,859.14 | 4.43% | 1 |