Rheinmetall AG (BIT:1RHM)
Italy
· Delayed Price · Currency is EUR 1,550.50
-81.50 (-4.99%)
Last updated: Mar 5, 2026, 5:29 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,573.50 | 1,649.00 | 1,567.50 | 1,632.00 | 1,632.00 | 3.23% | 2,156 |
| Mar 3, 2026 | 1,603.50 | 1,638.50 | 1,577.00 | 1,581.00 | 1,581.00 | -2.95% | 2,977 |
| Mar 2, 2026 | 1,710.00 | 1,756.50 | 1,624.50 | 1,629.00 | 1,629.00 | -2.22% | 4,381 |
| Feb 27, 2026 | 1,681.50 | 1,692.50 | 1,658.00 | 1,666.00 | 1,666.00 | -0.63% | 2,212 |
| Feb 26, 2026 | 1,682.50 | 1,693.00 | 1,646.50 | 1,676.50 | 1,676.50 | -0.36% | 2,817 |
| Feb 25, 2026 | 1,739.00 | 1,739.00 | 1,656.50 | 1,682.50 | 1,682.50 | -2.72% | 2,220 |
| Feb 24, 2026 | 1,711.00 | 1,730.00 | 1,701.50 | 1,729.50 | 1,729.50 | 1.59% | 1,407 |
| Feb 23, 2026 | 1,735.50 | 1,735.50 | 1,685.50 | 1,702.50 | 1,702.50 | -2.52% | 1,524 |
| Feb 20, 2026 | 1,750.50 | 1,762.50 | 1,725.50 | 1,746.50 | 1,746.50 | - | 1,136 |
| Feb 19, 2026 | 1,713.00 | 1,748.00 | 1,695.00 | 1,746.50 | 1,746.50 | 3.28% | 1,931 |
| Feb 18, 2026 | 1,626.00 | 1,698.00 | 1,624.00 | 1,691.00 | 1,691.00 | 5.16% | 2,576 |
| Feb 17, 2026 | 1,620.00 | 1,620.00 | 1,572.50 | 1,608.00 | 1,608.00 | -0.80% | 1,116 |
| Feb 16, 2026 | 1,624.50 | 1,629.50 | 1,607.50 | 1,621.00 | 1,621.00 | 0.75% | 819 |
| Feb 13, 2026 | 1,564.50 | 1,635.00 | 1,563.00 | 1,609.00 | 1,609.00 | 2.48% | 2,166 |
| Feb 12, 2026 | 1,589.50 | 1,608.50 | 1,570.00 | 1,570.00 | 1,570.00 | -1.72% | 1,170 |
| Feb 11, 2026 | 1,615.00 | 1,615.50 | 1,571.00 | 1,597.50 | 1,597.50 | -1.99% | 2,240 |
| Feb 10, 2026 | 1,646.50 | 1,651.50 | 1,622.50 | 1,630.00 | 1,630.00 | -1.09% | 993 |
| Feb 9, 2026 | 1,630.50 | 1,655.00 | 1,614.00 | 1,648.00 | 1,648.00 | 3.71% | 1,850 |
| Feb 6, 2026 | 1,579.00 | 1,640.00 | 1,563.00 | 1,589.00 | 1,589.00 | 1.21% | 3,778 |
| Feb 5, 2026 | 1,615.50 | 1,619.50 | 1,523.50 | 1,570.00 | 1,570.00 | -6.60% | 7,977 |
| Feb 4, 2026 | 1,756.50 | 1,766.50 | 1,670.00 | 1,681.00 | 1,681.00 | -3.94% | 2,168 |
| Feb 3, 2026 | 1,755.00 | 1,780.00 | 1,736.00 | 1,750.00 | 1,750.00 | -2.56% | 1,341 |
| Feb 2, 2026 | 1,752.00 | 1,796.00 | 1,722.50 | 1,796.00 | 1,796.00 | 1.30% | 1,204 |
| Jan 30, 2026 | 1,787.50 | 1,801.00 | 1,764.50 | 1,773.00 | 1,773.00 | -2.50% | 1,704 |
| Jan 29, 2026 | 1,805.50 | 1,836.50 | 1,786.50 | 1,818.50 | 1,818.50 | -1.28% | 1,395 |
| Jan 28, 2026 | 1,851.50 | 1,857.00 | 1,820.00 | 1,842.00 | 1,842.00 | 0.33% | 1,438 |
| Jan 27, 2026 | 1,805.50 | 1,848.00 | 1,790.00 | 1,836.00 | 1,836.00 | 2.71% | 1,043 |
| Jan 26, 2026 | 1,859.00 | 1,859.00 | 1,778.50 | 1,787.50 | 1,787.50 | -2.59% | 2,243 |
| Jan 23, 2026 | 1,753.00 | 1,843.50 | 1,753.00 | 1,835.00 | 1,835.00 | 1.38% | 2,105 |
| Jan 22, 2026 | 1,874.50 | 1,874.50 | 1,759.50 | 1,810.00 | 1,810.00 | -3.70% | 4,336 |
| Jan 21, 2026 | 1,906.00 | 1,912.50 | 1,841.50 | 1,879.50 | 1,879.50 | -1.39% | 2,403 |
| Jan 20, 2026 | 1,925.00 | 1,925.00 | 1,873.00 | 1,906.00 | 1,906.00 | -0.83% | 2,287 |
| Jan 19, 2026 | 1,928.50 | 1,965.00 | 1,920.00 | 1,922.00 | 1,922.00 | 0.89% | 3,940 |
| Jan 16, 2026 | 1,909.00 | 1,934.50 | 1,901.50 | 1,905.00 | 1,905.00 | -0.26% | 1,225 |
| Jan 15, 2026 | 1,909.50 | 1,919.50 | 1,879.00 | 1,910.00 | 1,910.00 | 1.00% | 1,346 |
| Jan 14, 2026 | 1,898.00 | 1,905.00 | 1,855.00 | 1,891.00 | 1,891.00 | -0.73% | 2,259 |
| Jan 13, 2026 | 1,893.50 | 1,905.00 | 1,882.00 | 1,905.00 | 1,905.00 | 0.79% | 1,650 |
| Jan 12, 2026 | 1,914.00 | 1,934.50 | 1,877.50 | 1,890.00 | 1,890.00 | -0.34% | 3,226 |
| Jan 9, 2026 | 1,847.00 | 1,899.00 | 1,844.00 | 1,896.50 | 1,896.50 | 2.29% | 3,487 |
| Jan 8, 2026 | 1,845.00 | 1,899.00 | 1,821.00 | 1,854.00 | 1,854.00 | 2.09% | 5,555 |
| Jan 7, 2026 | 1,751.50 | 1,819.50 | 1,726.00 | 1,816.00 | 1,816.00 | 4.34% | 5,682 |
| Jan 6, 2026 | 1,762.00 | 1,790.00 | 1,727.00 | 1,740.50 | 1,740.50 | -0.60% | 5,256 |
| Jan 5, 2026 | 1,652.00 | 1,751.00 | 1,651.00 | 1,751.00 | 1,751.00 | 9.78% | 8,919 |
| Jan 2, 2026 | 1,565.50 | 1,598.00 | 1,559.50 | 1,595.00 | 1,595.00 | 2.57% | 1,469 |
| Dec 30, 2025 | 1,541.50 | 1,560.00 | 1,539.50 | 1,555.00 | 1,555.00 | 2.00% | 887 |
| Dec 29, 2025 | 1,525.00 | 1,528.50 | 1,491.00 | 1,524.50 | 1,524.50 | -1.26% | 2,515 |
| Dec 23, 2025 | 1,550.00 | 1,555.50 | 1,524.00 | 1,544.00 | 1,544.00 | -0.39% | 1,076 |
| Dec 22, 2025 | 1,551.50 | 1,561.50 | 1,539.00 | 1,550.00 | 1,550.00 | - | 1,040 |
| Dec 19, 2025 | 1,566.00 | 1,566.00 | 1,537.50 | 1,550.00 | 1,550.00 | - | 1,492 |
| Dec 18, 2025 | 1,538.50 | 1,550.00 | 1,512.00 | 1,550.00 | 1,550.00 | 1.44% | 2,057 |
| Dec 17, 2025 | 1,512.00 | 1,548.00 | 1,512.00 | 1,528.00 | 1,528.00 | 1.97% | 1,479 |
| Dec 16, 2025 | 1,560.50 | 1,560.50 | 1,476.50 | 1,498.50 | 1,498.50 | -5.75% | 3,742 |
| Dec 15, 2025 | 1,598.50 | 1,598.50 | 1,560.00 | 1,590.00 | 1,590.00 | -1.30% | 3,079 |
| Dec 12, 2025 | 1,609.50 | 1,636.00 | 1,608.50 | 1,611.00 | 1,611.00 | 0.06% | 1,905 |
| Dec 11, 2025 | 1,621.00 | 1,640.50 | 1,596.50 | 1,610.00 | 1,610.00 | - | 3,704 |
| Dec 10, 2025 | 1,640.00 | 1,640.00 | 1,569.50 | 1,610.00 | 1,610.00 | -2.78% | 3,055 |
| Dec 9, 2025 | 1,621.00 | 1,660.50 | 1,612.50 | 1,656.00 | 1,656.00 | 4.41% | 3,703 |
| Dec 8, 2025 | 1,550.00 | 1,593.50 | 1,541.50 | 1,586.00 | 1,586.00 | 3.32% | 3,527 |
| 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% | 3,448 |
| 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% | 5,430 |
| 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 |