Rheinmetall AG (WSE:RHM)
Poland · Delayed Price · Currency is PLN 5,346.00
+296.00 (5.86%)
At close: Aug 14, 2026
WSE:RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |