Rheinmetall AG (BST:RHMB)
Germany
· Delayed Price · Currency is EUR 309.00
-19.00 (-5.79%)
At close: Mar 5, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 326.00 | 330.00 | 307.00 | 309.00 | 309.00 | -5.79% | 2 |
| Mar 4, 2026 | 316.00 | 328.00 | 311.00 | 328.00 | 328.00 | 3.80% | 77 |
| Mar 3, 2026 | 327.00 | 327.00 | 314.00 | 316.00 | 316.00 | -3.95% | - |
| Mar 2, 2026 | 339.00 | 340.00 | 323.00 | 329.00 | 329.00 | -0.90% | 140 |
| Feb 27, 2026 | 331.00 | 336.00 | 329.00 | 332.00 | 332.00 | -0.30% | - |
| Feb 26, 2026 | 334.00 | 335.00 | 327.00 | 333.00 | 333.00 | -0.89% | - |
| Feb 25, 2026 | 341.00 | 344.00 | 330.00 | 336.00 | 336.00 | -2.33% | - |
| Feb 24, 2026 | 336.00 | 345.00 | 336.00 | 344.00 | 344.00 | 1.78% | 4 |
| Feb 23, 2026 | 340.00 | 345.00 | 335.00 | 338.00 | 338.00 | -2.03% | 40 |
| Feb 20, 2026 | 348.00 | 352.00 | 343.00 | 345.00 | 345.00 | -0.29% | 18 |
| Feb 19, 2026 | 336.00 | 348.00 | 335.00 | 346.00 | 346.00 | 2.67% | 23 |
| Feb 18, 2026 | 321.00 | 340.00 | 319.00 | 337.00 | 337.00 | 5.64% | 2 |
| Feb 17, 2026 | 322.00 | 323.00 | 313.00 | 319.00 | 319.00 | -1.54% | - |
| Feb 16, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 324.00 | 0.93% | 120 |
| Feb 13, 2026 | 315.00 | 328.00 | 310.00 | 321.00 | 321.00 | 1.90% | 10 |
| Feb 12, 2026 | 316.00 | 320.00 | 313.00 | 315.00 | 315.00 | -0.63% | 70 |
| Feb 11, 2026 | 322.00 | 322.00 | 313.00 | 317.00 | 317.00 | -2.16% | 40 |
| Feb 10, 2026 | 328.00 | 330.00 | 323.00 | 324.00 | 324.00 | -1.52% | - |
| Feb 9, 2026 | 325.00 | 331.00 | 322.00 | 329.00 | 329.00 | 3.13% | 66 |
| Feb 6, 2026 | 314.00 | 326.00 | 311.00 | 319.00 | 319.00 | 0.63% | 1 |
| Feb 5, 2026 | 330.00 | 330.00 | 304.00 | 317.00 | 317.00 | -4.80% | 269 |
| Feb 4, 2026 | 351.00 | 351.00 | 330.00 | 333.00 | 333.00 | -5.13% | 8 |
| Feb 3, 2026 | 344.00 | 355.00 | 344.00 | 351.00 | 351.00 | 2.03% | 7 |
| Feb 2, 2026 | 349.00 | 354.00 | 343.00 | 344.00 | 344.00 | -2.82% | 1 |
| Jan 30, 2026 | 359.00 | 360.00 | 354.00 | 354.00 | 354.00 | -1.39% | 1 |
| Jan 29, 2026 | 368.00 | 370.00 | 355.00 | 359.00 | 359.00 | -2.18% | 5 |
| Jan 28, 2026 | 370.00 | 372.00 | 362.00 | 367.00 | 367.00 | - | 5 |
| Jan 27, 2026 | 360.00 | 368.00 | 357.00 | 367.00 | 367.00 | 2.51% | - |
| Jan 26, 2026 | 365.00 | 371.00 | 354.00 | 358.00 | 358.00 | -1.65% | 16 |
| Jan 23, 2026 | 348.00 | 366.00 | 343.00 | 364.00 | 364.00 | 3.41% | - |
| Jan 22, 2026 | 364.00 | 366.00 | 349.00 | 352.00 | 352.00 | -4.35% | 5 |
| Jan 21, 2026 | 376.00 | 380.00 | 366.00 | 368.00 | 368.00 | -2.65% | 30 |
| Jan 20, 2026 | 378.00 | 386.00 | 371.00 | 378.00 | 378.00 | -1.05% | 5 |
| Jan 19, 2026 | 386.00 | 388.00 | 380.00 | 382.00 | 382.00 | 0.53% | - |
| Jan 16, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 15, 2026 | 375.00 | 381.00 | 371.00 | 380.00 | 380.00 | 1.06% | - |
| Jan 14, 2026 | 375.00 | 379.00 | 369.00 | 376.00 | 376.00 | -0.53% | 5 |
| Jan 13, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| Jan 12, 2026 | 374.00 | 385.00 | 374.00 | 380.00 | 380.00 | 0.53% | 4 |
| Jan 9, 2026 | 369.00 | 378.00 | 365.00 | 378.00 | 378.00 | 1.89% | 32 |
| Jan 8, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 2.77% | - |
| Jan 7, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 3.74% | - |
| Jan 6, 2026 | 348.00 | 361.00 | 345.00 | 348.00 | 348.00 | 0.29% | 66 |
| Jan 5, 2026 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 9.12% | 40 |
| Jan 2, 2026 | 311.00 | 319.00 | 311.00 | 318.00 | 318.00 | 6.00% | 76 |
| Dec 30, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Dec 29, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -1.00% | - |
| Dec 23, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -1.63% | - |
| Dec 22, 2025 | 304.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.33% | 10 |
| Dec 19, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |
| Dec 16, 2025 | 304.00 | 305.00 | 295.00 | 305.00 | 305.00 | -2.87% | 15 |
| Dec 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.32% | - |
| Dec 12, 2025 | 314.00 | 325.00 | 314.00 | 315.00 | 315.00 | -0.32% | 9 |
| Dec 11, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.36% | - |
| Dec 10, 2025 | 322.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.31% | 5 |
| Dec 9, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 6.54% | - |
| Dec 8, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | - |
| Dec 5, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | - | - |
| Dec 4, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | - |
| Dec 3, 2025 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 2.03% | - |
| Dec 2, 2025 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | 3.86% | 2 |
| Dec 1, 2025 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | -3.72% | - |
| Nov 28, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 5 |
| Nov 27, 2025 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | -0.34% | - |
| Nov 26, 2025 | 288.00 | 297.00 | 288.00 | 297.00 | 297.00 | 1.71% | - |
| Nov 25, 2025 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 5.42% | 12 |
| Nov 24, 2025 | 280.00 | 297.00 | 277.00 | 277.00 | 277.00 | -12.62% | 64 |
| Nov 21, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | -0.63% | 15 |
| Nov 20, 2025 | 318.00 | 329.00 | 318.00 | 319.00 | 319.00 | -5.34% | 23 |
| Nov 19, 2025 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | -0.59% | - |
| Nov 18, 2025 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | -5.57% | - |
| Nov 17, 2025 | 336.00 | 359.00 | 336.00 | 359.00 | 359.00 | 5.90% | 1 |
| Nov 14, 2025 | 342.00 | 345.00 | 332.00 | 339.00 | 339.00 | 0.59% | 7 |
| Oct 30, 2025 | 345.00 | 345.00 | 337.00 | 337.00 | 337.00 | -3.44% | 14 |
| Oct 24, 2025 | 351.00 | 357.00 | 349.00 | 349.00 | 349.00 | -2.79% | 1 |
| Oct 20, 2025 | 346.00 | 359.00 | 337.00 | 359.00 | 359.00 | -1.10% | 33 |
| Oct 16, 2025 | 340.00 | 363.00 | 340.00 | 363.00 | 363.00 | 6.14% | 11 |
| Oct 15, 2025 | 360.00 | 369.00 | 342.00 | 342.00 | 342.00 | -7.82% | 57 |
| Oct 13, 2025 | 380.00 | 380.00 | 362.00 | 371.00 | 371.00 | -5.60% | 28 |
| Oct 9, 2025 | 374.00 | 393.00 | 374.00 | 393.00 | 393.00 | 1.29% | 3 |
| Oct 7, 2025 | 374.00 | 388.00 | 374.00 | 388.00 | 388.00 | 0.52% | 10 |
| Oct 1, 2025 | 388.00 | 397.00 | 386.00 | 386.00 | 386.00 | -2.03% | 1 |
| Sep 29, 2025 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 1.29% | 4 |
| Sep 24, 2025 | 377.00 | 399.00 | 377.00 | 389.00 | 389.00 | -2.02% | 53 |
| Sep 17, 2025 | 380.00 | 399.00 | 380.00 | 397.00 | 397.00 | 3.12% | 15 |
| Sep 15, 2025 | 373.00 | 395.00 | 373.00 | 385.00 | 385.00 | 0.26% | 3 |
| Sep 12, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 7.26% | 2 |
| Sep 9, 2025 | 351.00 | 358.00 | 344.00 | 358.00 | 358.00 | 1.42% | 3 |
| Sep 8, 2025 | 359.00 | 359.00 | 344.00 | 353.00 | 353.00 | 2.62% | 75 |