Rheinmetall AG (BIT:1RHM)
Italy
· Delayed Price · Currency is EUR 1,535.00
-5.00 (-0.32%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,540.00 | 1,559.50 | 1,513.00 | 1,535.00 | 1,535.00 | -0.32% | 1,802 |
| Dec 4, 2025 | 1,530.00 | 1,540.00 | 1,511.50 | 1,540.00 | 1,540.00 | 2.19% | 1,341 |
| Dec 3, 2025 | 1,543.00 | 1,543.00 | 1,505.00 | 1,507.00 | 1,507.00 | 1.24% | 1,736 |
| Dec 2, 2025 | 1,445.00 | 1,509.00 | 1,432.00 | 1,488.50 | 1,488.50 | 3.01% | 3,447 |
| Dec 1, 2025 | 1,449.50 | 1,466.50 | 1,412.00 | 1,445.00 | 1,445.00 | -3.22% | 4,379 |
| Nov 28, 2025 | 1,521.50 | 1,524.50 | 1,474.50 | 1,493.00 | 1,493.00 | -1.32% | 2,623 |
| Nov 27, 2025 | 1,508.00 | 1,535.00 | 1,490.00 | 1,513.00 | 1,513.00 | 1.07% | 2,554 |
| Nov 26, 2025 | 1,500.00 | 1,519.50 | 1,475.50 | 1,497.00 | 1,497.00 | 2.43% | 2,339 |
| Nov 25, 2025 | 1,453.50 | 1,485.00 | 1,439.00 | 1,461.50 | 1,461.50 | 0.38% | 5,429 |
| Nov 24, 2025 | 1,463.50 | 1,490.50 | 1,411.50 | 1,456.00 | 1,456.00 | -4.18% | 5,493 |
| Nov 21, 2025 | 1,600.00 | 1,622.00 | 1,514.00 | 1,519.50 | 1,519.50 | -6.89% | 6,943 |
| Nov 20, 2025 | 1,635.50 | 1,688.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1.78% | 2,705 |
| Nov 19, 2025 | 1,727.00 | 1,729.50 | 1,588.50 | 1,603.50 | 1,603.50 | -6.58% | 8,465 |
| Nov 18, 2025 | 1,703.00 | 1,802.00 | 1,700.50 | 1,716.50 | 1,716.50 | -0.32% | 4,058 |
| Nov 17, 2025 | 1,723.50 | 1,754.50 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 2,032 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,668.00 | 1,725.00 | 1,725.00 | -1.91% | 3,602 |
| Nov 13, 2025 | 1,744.50 | 1,779.50 | 1,737.50 | 1,758.50 | 1,758.50 | 0.49% | 1,740 |
| Nov 12, 2025 | 1,738.00 | 1,770.00 | 1,724.50 | 1,750.00 | 1,750.00 | 0.75% | 2,016 |
| Nov 11, 2025 | 1,793.00 | 1,793.00 | 1,708.00 | 1,737.00 | 1,737.00 | -2.61% | 3,531 |
| Nov 10, 2025 | 1,780.50 | 1,800.00 | 1,767.00 | 1,783.50 | 1,783.50 | 2.15% | 2,805 |
| Nov 7, 2025 | 1,712.50 | 1,753.00 | 1,686.00 | 1,746.00 | 1,746.00 | 1.63% | 1,993 |
| Nov 6, 2025 | 1,715.50 | 1,780.50 | 1,671.00 | 1,718.00 | 1,718.00 | 1.06% | 4,099 |
| Nov 5, 2025 | 1,714.50 | 1,738.50 | 1,695.50 | 1,700.00 | 1,700.00 | -3.74% | 1,617 |
| Nov 4, 2025 | 1,753.50 | 1,766.00 | 1,720.00 | 1,766.00 | 1,766.00 | -0.17% | 1,586 |
| Nov 3, 2025 | 1,712.00 | 1,774.00 | 1,697.50 | 1,769.00 | 1,769.00 | 3.97% | 2,105 |
| Oct 31, 2025 | 1,706.50 | 1,725.50 | 1,700.50 | 1,701.50 | 1,701.50 | -0.23% | 784 |
| Oct 30, 2025 | 1,711.50 | 1,727.00 | 1,699.50 | 1,705.50 | 1,705.50 | -1.44% | 1,815 |
| Oct 29, 2025 | 1,741.00 | 1,751.00 | 1,723.00 | 1,730.50 | 1,730.50 | -0.83% | 1,148 |
| Oct 28, 2025 | 1,728.00 | 1,753.00 | 1,688.50 | 1,745.00 | 1,745.00 | 0.63% | 1,449 |
| Oct 27, 2025 | 1,776.00 | 1,776.00 | 1,719.00 | 1,734.00 | 1,734.00 | -1.62% | 1,561 |
| Oct 24, 2025 | 1,784.00 | 1,790.50 | 1,751.50 | 1,762.50 | 1,762.50 | -0.25% | 1,137 |
| Oct 23, 2025 | 1,792.00 | 1,798.00 | 1,760.50 | 1,767.00 | 1,767.00 | 0.68% | 1,255 |
| Oct 22, 2025 | 1,799.00 | 1,839.50 | 1,754.00 | 1,755.00 | 1,755.00 | -0.31% | 4,001 |
| Oct 21, 2025 | 1,780.50 | 1,781.50 | 1,753.00 | 1,760.50 | 1,760.50 | 0.60% | 2,031 |
| Oct 20, 2025 | 1,720.50 | 1,761.00 | 1,705.50 | 1,750.00 | 1,750.00 | 3.67% | 2,722 |
| Oct 17, 2025 | 1,719.50 | 1,722.50 | 1,646.00 | 1,688.00 | 1,688.00 | -4.12% | 4,240 |
| Oct 16, 2025 | 1,737.50 | 1,779.50 | 1,682.50 | 1,760.50 | 1,760.50 | 1.32% | 3,367 |
| Oct 15, 2025 | 1,865.50 | 1,865.50 | 1,735.00 | 1,737.50 | 1,737.50 | -5.57% | 4,679 |
| Oct 14, 2025 | 1,854.50 | 1,858.00 | 1,794.00 | 1,840.00 | 1,840.00 | -2.05% | 2,212 |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,848.50 | 1,878.50 | 1,878.50 | 0.43% | 1,961 |
| Oct 10, 2025 | 1,905.50 | 1,914.50 | 1,853.00 | 1,870.50 | 1,870.50 | -1.81% | 3,443 |
| Oct 9, 2025 | 1,912.50 | 1,929.00 | 1,899.00 | 1,905.00 | 1,905.00 | -0.96% | 1,600 |
| Oct 8, 2025 | 1,893.00 | 1,941.00 | 1,890.50 | 1,923.50 | 1,923.50 | 2.26% | 3,761 |
| Oct 7, 2025 | 1,894.50 | 1,894.50 | 1,840.50 | 1,881.00 | 1,881.00 | -0.48% | 3,397 |
| Oct 6, 2025 | 1,962.00 | 1,969.00 | 1,870.50 | 1,890.00 | 1,890.00 | -3.60% | 4,366 |
| Oct 3, 2025 | 1,991.00 | 2,007.00 | 1,960.50 | 1,960.50 | 1,960.50 | -1.23% | 2,579 |
| Oct 2, 2025 | 1,974.50 | 1,985.00 | 1,958.50 | 1,985.00 | 1,985.00 | 1.69% | 2,831 |
| Oct 1, 2025 | 1,969.50 | 1,969.50 | 1,920.00 | 1,952.00 | 1,952.00 | -1.76% | 3,130 |
| Sep 30, 2025 | 1,979.00 | 1,987.00 | 1,954.50 | 1,987.00 | 1,987.00 | -0.13% | 1,978 |
| Sep 29, 2025 | 1,981.50 | 2,001.00 | 1,967.00 | 1,989.50 | 1,989.50 | 1.51% | 3,324 |
| Sep 26, 2025 | 1,978.50 | 1,984.50 | 1,955.50 | 1,960.00 | 1,960.00 | -0.53% | 2,197 |
| Sep 25, 2025 | 1,970.00 | 1,979.00 | 1,945.50 | 1,970.50 | 1,970.50 | -0.08% | 2,394 |
| Sep 24, 2025 | 1,919.00 | 1,973.50 | 1,918.50 | 1,972.00 | 1,972.00 | 2.71% | 3,802 |
| Sep 23, 2025 | 1,945.00 | 1,947.50 | 1,904.50 | 1,920.00 | 1,920.00 | -0.54% | 1,698 |
| Sep 22, 2025 | 1,928.00 | 1,953.00 | 1,918.50 | 1,930.50 | 1,930.50 | 0.52% | 2,576 |
| Sep 19, 2025 | 1,935.00 | 1,937.50 | 1,905.00 | 1,920.50 | 1,920.50 | 0.39% | 1,684 |
| Sep 18, 2025 | 1,900.00 | 1,925.50 | 1,887.50 | 1,913.00 | 1,913.00 | 1.22% | 1,503 |
| Sep 17, 2025 | 1,907.50 | 1,953.50 | 1,886.50 | 1,890.00 | 1,890.00 | -1.25% | 2,196 |
| Sep 16, 2025 | 1,971.50 | 1,982.50 | 1,904.00 | 1,914.00 | 1,914.00 | -1.37% | 3,680 |
| Sep 15, 2025 | 1,909.00 | 1,949.50 | 1,902.50 | 1,940.50 | 1,940.50 | 3.14% | 4,050 |
| Sep 12, 2025 | 1,876.00 | 1,898.00 | 1,872.00 | 1,881.50 | 1,881.50 | 0.53% | 3,736 |
| Sep 11, 2025 | 1,845.00 | 1,872.00 | 1,819.00 | 1,871.50 | 1,871.50 | 2.38% | 3,500 |
| Sep 10, 2025 | 1,785.00 | 1,835.00 | 1,781.50 | 1,828.00 | 1,828.00 | 2.81% | 3,782 |
| Sep 9, 2025 | 1,788.50 | 1,791.00 | 1,724.50 | 1,778.00 | 1,778.00 | -0.56% | 1,841 |
| Sep 8, 2025 | 1,760.00 | 1,790.00 | 1,757.50 | 1,788.00 | 1,788.00 | 2.61% | 1,552 |
| Sep 5, 2025 | 1,732.00 | 1,765.50 | 1,725.50 | 1,742.50 | 1,742.50 | 0.72% | 825 |
| Sep 4, 2025 | 1,750.00 | 1,756.00 | 1,704.00 | 1,730.00 | 1,730.00 | -1.34% | 1,222 |
| Sep 3, 2025 | 1,755.00 | 1,782.00 | 1,749.50 | 1,753.50 | 1,753.50 | 0.78% | 1,350 |
| Sep 2, 2025 | 1,774.50 | 1,774.50 | 1,724.50 | 1,740.00 | 1,740.00 | -0.46% | 2,621 |
| Sep 1, 2025 | 1,707.00 | 1,751.50 | 1,706.50 | 1,748.00 | 1,748.00 | 3.31% | 2,518 |
| Aug 29, 2025 | 1,645.00 | 1,720.00 | 1,644.50 | 1,692.00 | 1,692.00 | 3.33% | 3,430 |
| Aug 28, 2025 | 1,649.50 | 1,650.50 | 1,619.50 | 1,637.50 | 1,637.50 | 0.24% | 895 |
| Aug 27, 2025 | 1,642.00 | 1,645.00 | 1,618.00 | 1,633.50 | 1,633.50 | -0.40% | 1,022 |
| Aug 26, 2025 | 1,650.50 | 1,651.00 | 1,619.50 | 1,640.00 | 1,640.00 | -0.61% | 1,295 |
| Aug 25, 2025 | 1,629.50 | 1,654.50 | 1,625.50 | 1,650.00 | 1,650.00 | 1.85% | 1,082 |
| Aug 22, 2025 | 1,619.50 | 1,635.50 | 1,613.00 | 1,620.00 | 1,620.00 | 0.34% | 1,030 |
| Aug 21, 2025 | 1,559.50 | 1,617.00 | 1,559.50 | 1,614.50 | 1,614.50 | 3.66% | 1,811 |
| Aug 20, 2025 | 1,496.50 | 1,568.00 | 1,490.00 | 1,557.50 | 1,557.50 | -1.39% | 2,293 |
| Aug 19, 2025 | 1,636.00 | 1,637.00 | 1,545.50 | 1,579.50 | 1,579.50 | -4.56% | 2,814 |
| Aug 18, 2025 | 1,644.00 | 1,675.00 | 1,628.50 | 1,655.00 | 1,655.00 | 0.91% | 1,608 |
| Aug 14, 2025 | 1,590.00 | 1,655.00 | 1,588.50 | 1,640.00 | 1,640.00 | 3.14% | 2,209 |
| Aug 13, 2025 | 1,599.50 | 1,613.50 | 1,568.50 | 1,590.00 | 1,590.00 | 2.25% | 3,258 |
| Aug 12, 2025 | 1,543.50 | 1,572.50 | 1,543.00 | 1,555.00 | 1,555.00 | 0.32% | 1,984 |
| Aug 11, 2025 | 1,625.50 | 1,625.50 | 1,524.50 | 1,550.00 | 1,550.00 | -4.70% | 4,832 |
| Aug 8, 2025 | 1,658.50 | 1,706.00 | 1,563.50 | 1,626.50 | 1,626.50 | -1.27% | 5,718 |
| Aug 7, 2025 | 1,710.00 | 1,730.50 | 1,647.00 | 1,647.50 | 1,647.50 | -6.76% | 4,686 |
| Aug 6, 2025 | 1,781.50 | 1,791.00 | 1,737.00 | 1,767.00 | 1,767.00 | -0.11% | 1,417 |
| Aug 5, 2025 | 1,780.50 | 1,784.50 | 1,752.00 | 1,769.00 | 1,769.00 | 0.28% | 987 |
| Aug 4, 2025 | 1,706.50 | 1,765.00 | 1,706.50 | 1,764.00 | 1,764.00 | 3.34% | 1,225 |
| Aug 1, 2025 | 1,720.50 | 1,720.50 | 1,684.00 | 1,707.00 | 1,707.00 | -1.61% | 837 |
| Jul 31, 2025 | 1,731.50 | 1,756.50 | 1,728.50 | 1,735.00 | 1,735.00 | 0.20% | 2,961 |
| Jul 30, 2025 | 1,743.00 | 1,755.00 | 1,712.50 | 1,731.50 | 1,731.50 | -0.32% | 1,515 |
| Jul 29, 2025 | 1,688.00 | 1,740.00 | 1,680.00 | 1,737.00 | 1,737.00 | 3.76% | 1,646 |
| Jul 28, 2025 | 1,736.00 | 1,737.00 | 1,661.00 | 1,674.00 | 1,674.00 | -3.49% | 3,505 |
| Jul 25, 2025 | 1,752.00 | 1,766.50 | 1,721.00 | 1,734.50 | 1,734.50 | -0.52% | 626 |
| Jul 24, 2025 | 1,780.00 | 1,810.00 | 1,738.00 | 1,743.50 | 1,743.50 | -2.00% | 1,591 |
| Jul 23, 2025 | 1,778.50 | 1,783.00 | 1,754.50 | 1,779.00 | 1,779.00 | 1.40% | 1,769 |
| Jul 22, 2025 | 1,803.50 | 1,812.50 | 1,725.50 | 1,754.50 | 1,754.50 | -3.23% | 2,247 |
| Jul 21, 2025 | 1,839.50 | 1,839.50 | 1,791.00 | 1,813.00 | 1,813.00 | -1.36% | 1,431 |
| Jul 18, 2025 | 1,844.00 | 1,865.00 | 1,834.50 | 1,838.00 | 1,838.00 | -0.08% | 2,079 |