Rheinmetall AG (ETR:RHM)
Germany
· Delayed Price · Currency is EUR 1,529.50
-10.50 (-0.68%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,539.00 | 1,560.00 | 1,512.50 | 1,529.50 | 1,529.50 | -0.68% | 180,911 |
| Dec 4, 2025 | 1,533.00 | 1,540.00 | 1,510.50 | 1,540.00 | 1,540.00 | 1.38% | 240,343 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,502.50 | 1,519.00 | 1,519.00 | 1.95% | 214,810 |
| Dec 2, 2025 | 1,445.00 | 1,512.00 | 1,430.50 | 1,490.00 | 1,490.00 | 2.90% | 222,535 |
| Dec 1, 2025 | 1,440.50 | 1,468.50 | 1,410.00 | 1,448.00 | 1,448.00 | -2.20% | 272,918 |
| Nov 28, 2025 | 1,521.00 | 1,523.00 | 1,474.00 | 1,480.50 | 1,480.50 | -2.21% | 162,319 |
| Nov 27, 2025 | 1,515.00 | 1,535.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.24% | 161,403 |
| Nov 26, 2025 | 1,510.00 | 1,514.50 | 1,472.50 | 1,495.50 | 1,495.50 | 1.87% | 191,758 |
| Nov 25, 2025 | 1,452.00 | 1,486.00 | 1,436.50 | 1,468.00 | 1,468.00 | 1.73% | 373,828 |
| Nov 24, 2025 | 1,450.50 | 1,493.00 | 1,431.00 | 1,443.00 | 1,443.00 | -5.03% | 551,855 |
| Nov 21, 2025 | 1,590.00 | 1,594.00 | 1,512.00 | 1,519.50 | 1,519.50 | -7.18% | 507,649 |
| Nov 20, 2025 | 1,630.00 | 1,690.00 | 1,617.50 | 1,637.00 | 1,637.00 | 2.57% | 277,529 |
| Nov 19, 2025 | 1,730.00 | 1,733.00 | 1,581.00 | 1,596.00 | 1,596.00 | -6.99% | 675,116 |
| Nov 18, 2025 | 1,705.00 | 1,804.50 | 1,703.00 | 1,716.00 | 1,716.00 | -0.41% | 376,421 |
| Nov 17, 2025 | 1,722.00 | 1,757.00 | 1,712.50 | 1,723.00 | 1,723.00 | -0.23% | 154,164 |
| Nov 14, 2025 | 1,726.50 | 1,729.50 | 1,666.00 | 1,727.00 | 1,727.00 | -1.34% | 230,786 |
| Nov 13, 2025 | 1,745.00 | 1,780.00 | 1,737.00 | 1,750.50 | 1,750.50 | 0.32% | 124,480 |
| Nov 12, 2025 | 1,735.00 | 1,771.00 | 1,713.00 | 1,745.00 | 1,745.00 | 0.78% | 142,119 |
| Nov 11, 2025 | 1,778.50 | 1,779.00 | 1,707.00 | 1,731.50 | 1,731.50 | -3.11% | 210,195 |
| Nov 10, 2025 | 1,770.00 | 1,801.50 | 1,765.50 | 1,787.00 | 1,787.00 | 2.17% | 159,510 |
| Nov 7, 2025 | 1,697.50 | 1,754.50 | 1,686.00 | 1,749.00 | 1,749.00 | 2.40% | 180,144 |
| Nov 6, 2025 | 1,730.00 | 1,781.50 | 1,668.00 | 1,708.00 | 1,708.00 | 0.06% | 311,512 |
| Nov 5, 2025 | 1,718.00 | 1,740.50 | 1,693.50 | 1,707.00 | 1,707.00 | -1.27% | 142,943 |
| Nov 4, 2025 | 1,746.00 | 1,755.00 | 1,718.50 | 1,729.00 | 1,729.00 | -2.51% | 137,118 |
| Nov 3, 2025 | 1,715.00 | 1,774.50 | 1,696.50 | 1,773.50 | 1,773.50 | 4.23% | 176,493 |
| Oct 31, 2025 | 1,708.00 | 1,725.50 | 1,700.00 | 1,701.50 | 1,701.50 | -0.21% | 96,868 |
| Oct 30, 2025 | 1,729.50 | 1,734.50 | 1,699.00 | 1,705.00 | 1,705.00 | -1.50% | 96,520 |
| Oct 29, 2025 | 1,742.50 | 1,752.50 | 1,723.50 | 1,731.00 | 1,731.00 | -0.80% | 85,869 |
| Oct 28, 2025 | 1,711.50 | 1,753.50 | 1,686.00 | 1,745.00 | 1,745.00 | 0.78% | 145,447 |
| Oct 27, 2025 | 1,773.50 | 1,775.00 | 1,718.00 | 1,731.50 | 1,731.50 | -1.84% | 132,752 |
| Oct 24, 2025 | 1,788.00 | 1,793.50 | 1,750.50 | 1,764.00 | 1,764.00 | -0.11% | 121,037 |
| Oct 23, 2025 | 1,792.00 | 1,800.50 | 1,759.50 | 1,766.00 | 1,766.00 | 0.89% | 131,115 |
| Oct 22, 2025 | 1,810.00 | 1,840.00 | 1,750.50 | 1,750.50 | 1,750.50 | -1.68% | 213,126 |
| Oct 21, 2025 | 1,780.00 | 1,787.50 | 1,752.50 | 1,780.50 | 1,780.50 | 1.19% | 161,522 |
| Oct 20, 2025 | 1,720.00 | 1,761.50 | 1,704.00 | 1,759.50 | 1,759.50 | 5.90% | 274,797 |
| Oct 17, 2025 | 1,715.00 | 1,719.50 | 1,640.50 | 1,661.50 | 1,661.50 | -6.37% | 390,786 |
| Oct 16, 2025 | 1,706.00 | 1,779.00 | 1,678.00 | 1,774.50 | 1,774.50 | 1.69% | 304,998 |
| Oct 15, 2025 | 1,830.00 | 1,832.00 | 1,732.50 | 1,745.00 | 1,745.00 | -5.09% | 264,985 |
| Oct 14, 2025 | 1,855.00 | 1,863.00 | 1,792.00 | 1,838.50 | 1,838.50 | -2.18% | 220,876 |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,848.00 | 1,879.50 | 1,879.50 | -0.13% | 129,585 |
| Oct 10, 2025 | 1,907.00 | 1,915.50 | 1,852.50 | 1,882.00 | 1,882.00 | -1.16% | 225,157 |
| Oct 9, 2025 | 1,910.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,904.00 | -1.53% | 142,904 |
| Oct 8, 2025 | 1,901.00 | 1,940.50 | 1,887.50 | 1,933.50 | 1,933.50 | 2.60% | 177,448 |
| Oct 7, 2025 | 1,891.00 | 1,893.50 | 1,837.00 | 1,884.50 | 1,884.50 | -0.24% | 290,792 |
| Oct 6, 2025 | 1,968.50 | 1,972.00 | 1,864.50 | 1,889.00 | 1,889.00 | -3.75% | 361,369 |
| Oct 3, 2025 | 1,993.50 | 2,008.00 | 1,962.50 | 1,962.50 | 1,962.50 | -1.18% | 218,385 |
| Oct 2, 2025 | 1,973.50 | 1,986.00 | 1,958.50 | 1,986.00 | 1,986.00 | 1.79% | 209,433 |
| Oct 1, 2025 | 1,963.00 | 1,968.50 | 1,918.50 | 1,951.00 | 1,951.00 | -1.69% | 273,662 |
| Sep 30, 2025 | 1,980.00 | 1,986.00 | 1,953.00 | 1,984.50 | 1,984.50 | -0.20% | 241,712 |
| Sep 29, 2025 | 1,979.00 | 2,001.00 | 1,966.00 | 1,988.50 | 1,988.50 | 1.43% | 274,120 |
| Sep 26, 2025 | 1,979.00 | 1,984.00 | 1,955.00 | 1,960.50 | 1,960.50 | -0.91% | 179,458 |
| Sep 25, 2025 | 1,971.00 | 1,978.50 | 1,944.00 | 1,978.50 | 1,978.50 | - | 182,172 |
| Sep 24, 2025 | 1,940.00 | 1,978.50 | 1,933.00 | 1,978.50 | 1,978.50 | 3.48% | 332,523 |
| Sep 23, 2025 | 1,941.00 | 1,943.50 | 1,904.00 | 1,912.00 | 1,912.00 | -1.44% | 173,728 |
| Sep 22, 2025 | 1,939.00 | 1,953.00 | 1,909.00 | 1,940.00 | 1,940.00 | 0.62% | 150,263 |
| Sep 19, 2025 | 1,938.50 | 1,939.00 | 1,906.00 | 1,928.00 | 1,928.00 | 0.44% | 385,437 |
| Sep 18, 2025 | 1,918.00 | 1,926.00 | 1,886.50 | 1,919.50 | 1,919.50 | 1.64% | 182,035 |
| Sep 17, 2025 | 1,916.50 | 1,953.00 | 1,886.00 | 1,888.50 | 1,888.50 | -0.66% | 206,992 |
| Sep 16, 2025 | 1,967.00 | 1,983.00 | 1,901.00 | 1,901.00 | 1,901.00 | -2.51% | 302,885 |
| Sep 15, 2025 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 2.82% | 250,793 |
| Sep 12, 2025 | 1,878.50 | 1,897.00 | 1,872.00 | 1,896.50 | 1,896.50 | 0.85% | 231,278 |
| Sep 11, 2025 | 1,849.00 | 1,880.50 | 1,816.00 | 1,880.50 | 1,880.50 | 2.34% | 275,105 |
| Sep 10, 2025 | 1,788.00 | 1,837.50 | 1,780.00 | 1,837.50 | 1,837.50 | 3.29% | 317,433 |
| Sep 9, 2025 | 1,793.00 | 1,794.00 | 1,724.00 | 1,779.00 | 1,779.00 | -0.67% | 222,457 |
| Sep 8, 2025 | 1,760.00 | 1,791.00 | 1,756.00 | 1,791.00 | 1,791.00 | 2.67% | 176,892 |
| Sep 5, 2025 | 1,730.00 | 1,761.50 | 1,725.00 | 1,744.50 | 1,744.50 | 1.13% | 153,630 |
| Sep 4, 2025 | 1,756.00 | 1,760.00 | 1,703.50 | 1,725.00 | 1,725.00 | -1.65% | 142,170 |
| Sep 3, 2025 | 1,760.00 | 1,782.00 | 1,749.50 | 1,754.00 | 1,754.00 | 0.29% | 170,124 |
| Sep 2, 2025 | 1,768.00 | 1,775.00 | 1,721.50 | 1,749.00 | 1,749.00 | 0.03% | 244,376 |
| Sep 1, 2025 | 1,699.50 | 1,751.50 | 1,698.00 | 1,748.50 | 1,748.50 | 3.49% | 173,814 |
| Aug 29, 2025 | 1,647.00 | 1,721.50 | 1,643.50 | 1,689.50 | 1,689.50 | 3.18% | 294,030 |
| Aug 28, 2025 | 1,649.00 | 1,652.00 | 1,618.50 | 1,637.50 | 1,637.50 | 0.12% | 213,768 |
| Aug 27, 2025 | 1,640.00 | 1,645.50 | 1,617.00 | 1,635.50 | 1,635.50 | - | 107,087 |
| Aug 26, 2025 | 1,650.00 | 1,654.50 | 1,619.00 | 1,635.50 | 1,635.50 | -0.88% | 256,800 |
| Aug 25, 2025 | 1,626.50 | 1,654.50 | 1,621.50 | 1,650.00 | 1,650.00 | 1.69% | 122,242 |
| Aug 22, 2025 | 1,620.00 | 1,636.00 | 1,612.50 | 1,622.50 | 1,622.50 | 0.87% | 120,002 |
| Aug 21, 2025 | 1,580.00 | 1,617.00 | 1,571.00 | 1,608.50 | 1,608.50 | 3.27% | 211,643 |
| Aug 20, 2025 | 1,500.00 | 1,569.00 | 1,481.00 | 1,557.50 | 1,557.50 | -0.67% | 347,595 |
| Aug 19, 2025 | 1,629.50 | 1,635.50 | 1,545.00 | 1,568.00 | 1,568.00 | -4.85% | 310,427 |
| Aug 18, 2025 | 1,640.00 | 1,676.50 | 1,625.00 | 1,648.00 | 1,648.00 | 1.67% | 222,319 |
| Aug 15, 2025 | 1,636.50 | 1,647.00 | 1,563.50 | 1,621.00 | 1,621.00 | -1.22% | 299,004 |
| Aug 14, 2025 | 1,600.00 | 1,656.00 | 1,586.50 | 1,641.00 | 1,641.00 | 2.76% | 222,315 |
| Aug 13, 2025 | 1,600.00 | 1,615.00 | 1,571.50 | 1,597.00 | 1,597.00 | 2.18% | 231,464 |
| Aug 12, 2025 | 1,545.00 | 1,573.00 | 1,542.00 | 1,563.00 | 1,563.00 | 1.13% | 244,526 |
| Aug 11, 2025 | 1,572.00 | 1,578.50 | 1,525.50 | 1,545.50 | 1,545.50 | -4.63% | 456,198 |
| Aug 8, 2025 | 1,660.00 | 1,706.50 | 1,560.00 | 1,620.50 | 1,620.50 | -1.25% | 532,717 |
| Aug 7, 2025 | 1,707.00 | 1,732.00 | 1,641.00 | 1,641.00 | 1,641.00 | -7.99% | 651,875 |
| Aug 6, 2025 | 1,787.00 | 1,791.00 | 1,737.00 | 1,783.50 | 1,783.50 | 0.82% | 223,398 |
| Aug 5, 2025 | 1,776.00 | 1,785.00 | 1,751.00 | 1,769.00 | 1,769.00 | 0.23% | 130,408 |
| Aug 4, 2025 | 1,707.50 | 1,765.00 | 1,703.00 | 1,765.00 | 1,765.00 | 3.37% | 167,905 |
| Aug 1, 2025 | 1,721.00 | 1,724.50 | 1,684.00 | 1,707.50 | 1,707.50 | -1.61% | 149,293 |
| Jul 31, 2025 | 1,736.50 | 1,758.00 | 1,727.00 | 1,735.50 | 1,735.50 | 0.17% | 161,922 |
| Jul 30, 2025 | 1,747.00 | 1,755.50 | 1,711.50 | 1,732.50 | 1,732.50 | -0.14% | 141,906 |
| Jul 29, 2025 | 1,689.50 | 1,740.50 | 1,679.50 | 1,735.00 | 1,735.00 | 3.46% | 221,191 |
| Jul 28, 2025 | 1,710.00 | 1,715.50 | 1,659.00 | 1,677.00 | 1,677.00 | -3.29% | 296,288 |
| Jul 25, 2025 | 1,750.50 | 1,765.50 | 1,720.00 | 1,734.00 | 1,734.00 | -0.66% | 134,945 |
| Jul 24, 2025 | 1,780.50 | 1,811.50 | 1,735.00 | 1,745.50 | 1,745.50 | -1.77% | 158,024 |
| Jul 23, 2025 | 1,773.00 | 1,783.00 | 1,754.50 | 1,777.00 | 1,777.00 | 1.31% | 169,678 |
| Jul 22, 2025 | 1,801.00 | 1,812.50 | 1,724.50 | 1,754.00 | 1,754.00 | -3.36% | 264,315 |
| Jul 21, 2025 | 1,839.00 | 1,840.50 | 1,793.50 | 1,815.00 | 1,815.00 | -1.12% | 202,040 |