Rheinmetall AG (WSE:RHM)
Poland · Delayed Price · Currency is PLN 4,501.00
+13.00 (0.29%)
At close: Jul 24, 2026
WSE:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 2.64% | 1 |
| Jul 21, 2026 | 4,332.50 | 4,332.50 | 4,326.00 | 4,326.00 | 4,326.00 | 1.81% | 8 |
| Jul 20, 2026 | 4,350.50 | 4,350.50 | 4,249.00 | 4,249.00 | 4,249.00 | -1.37% | 7 |
| Jul 17, 2026 | 4,278.00 | 4,308.00 | 4,278.00 | 4,308.00 | 4,308.00 | 2.57% | 3 |
| Jul 16, 2026 | 4,224.00 | 4,224.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.43% | 3 |
| Jul 15, 2026 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | 4,218.00 | -1.45% | 1 |
| Jul 14, 2026 | 4,236.00 | 4,280.00 | 4,236.00 | 4,280.00 | 4,280.00 | -2.43% | 4 |
| Jul 13, 2026 | 4,398.50 | 4,398.50 | 4,386.50 | 4,386.50 | 4,386.50 | 0.84% | 2 |
| Jul 10, 2026 | 4,400.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -2.17% | 3 |
| Jul 9, 2026 | 4,530.00 | 4,530.00 | 4,350.00 | 4,446.50 | 4,446.50 | -5.35% | 15 |
| Jul 8, 2026 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | -3.50% | 1 |
| Jul 7, 2026 | 4,910.50 | 4,910.50 | 4,868.50 | 4,868.50 | 4,868.50 | - | 2 |
| Jul 6, 2026 | 4,779.00 | 4,868.50 | 4,733.00 | 4,868.50 | 4,868.50 | 1.89% | 19 |
| Jul 3, 2026 | 4,760.00 | 4,778.00 | 4,760.00 | 4,778.00 | 4,778.00 | 0.19% | 4 |
| Jul 2, 2026 | 4,760.00 | 4,769.00 | 4,727.00 | 4,769.00 | 4,769.00 | 5.11% | 11 |
| Jul 1, 2026 | 4,324.00 | 4,537.00 | 4,324.00 | 4,537.00 | 4,537.00 | 9.27% | 38 |
| Jun 30, 2026 | 4,240.00 | 4,240.00 | 4,152.00 | 4,152.00 | 4,152.00 | 0.56% | 10 |
| Jun 29, 2026 | 4,169.50 | 4,169.50 | 4,120.00 | 4,129.00 | 4,129.00 | 1.21% | 6 |
| Jun 26, 2026 | 4,067.00 | 4,079.50 | 4,067.00 | 4,079.50 | 4,079.50 | -0.15% | 3 |
| Jun 25, 2026 | 4,073.00 | 4,091.50 | 4,035.00 | 4,085.50 | 4,085.50 | -0.44% | 5 |
| Jun 24, 2026 | 4,710.00 | 4,710.00 | 4,067.00 | 4,103.50 | 4,103.50 | -19.22% | 79 |
| Jun 23, 2026 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 4.15% | 1 |
| Jun 16, 2026 | 4,970.00 | 5,070.00 | 4,877.50 | 4,877.50 | 4,877.50 | -1.94% | 6 |
| Jun 15, 2026 | 4,974.00 | 4,974.00 | 4,974.00 | 4,974.00 | 4,974.00 | -2.47% | 20 |
| Jun 12, 2026 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 4 |
| Jun 11, 2026 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.19% | 1 |
| Jun 8, 2026 | 5,090.00 | 5,160.00 | 5,090.00 | 5,160.00 | 5,160.00 | -0.60% | 2 |
| Jun 5, 2026 | 5,100.00 | 5,191.00 | 5,100.00 | 5,191.00 | 5,191.00 | 4.62% | 5 |
| Jun 3, 2026 | 5,070.00 | 5,070.00 | 4,962.00 | 4,962.00 | 4,962.00 | -1.35% | 10 |
| Jun 2, 2026 | 5,070.00 | 5,070.00 | 5,000.00 | 5,030.00 | 5,030.00 | -7.50% | 15 |
| Jun 1, 2026 | 5,499.00 | 5,499.00 | 5,438.00 | 5,438.00 | 5,438.00 | -0.18% | 3 |
| May 29, 2026 | 5,418.00 | 5,448.00 | 5,418.00 | 5,448.00 | 5,448.00 | 4.59% | 3 |
| 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 |