Rheinmetall AG (ETR:RHM)
Germany
· Delayed Price · Currency is EUR 1,580.00
+33.00 (2.13%)
Mar 6, 2026, 3:09 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,650.00 | 1,657.50 | 1,546.50 | 1,547.00 | 1,547.00 | -5.58% | 274,115 |
| Mar 4, 2026 | 1,568.50 | 1,649.50 | 1,560.00 | 1,638.50 | 1,638.50 | 3.70% | 217,776 |
| Mar 3, 2026 | 1,620.00 | 1,639.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.92% | 250,580 |
| Mar 2, 2026 | 1,746.00 | 1,763.00 | 1,623.00 | 1,627.50 | 1,627.50 | -2.16% | 347,722 |
| Feb 27, 2026 | 1,690.00 | 1,694.00 | 1,657.50 | 1,663.50 | 1,663.50 | -0.63% | 267,716 |
| Feb 26, 2026 | 1,684.00 | 1,694.00 | 1,644.50 | 1,674.00 | 1,674.00 | -0.48% | 120,982 |
| Feb 25, 2026 | 1,730.00 | 1,731.50 | 1,655.00 | 1,682.00 | 1,682.00 | -2.46% | 189,020 |
| Feb 24, 2026 | 1,711.50 | 1,730.50 | 1,701.50 | 1,724.50 | 1,724.50 | 1.35% | 136,095 |
| Feb 23, 2026 | 1,725.00 | 1,726.00 | 1,683.50 | 1,701.50 | 1,701.50 | -2.21% | 145,267 |
| Feb 20, 2026 | 1,750.00 | 1,764.50 | 1,724.00 | 1,740.00 | 1,740.00 | -0.20% | 187,118 |
| Feb 19, 2026 | 1,710.00 | 1,748.50 | 1,694.50 | 1,743.50 | 1,743.50 | 2.92% | 181,787 |
| Feb 18, 2026 | 1,619.00 | 1,699.00 | 1,618.50 | 1,694.00 | 1,694.00 | 5.12% | 225,040 |
| Feb 17, 2026 | 1,623.00 | 1,626.00 | 1,571.00 | 1,611.50 | 1,611.50 | -0.52% | 109,031 |
| Feb 16, 2026 | 1,620.00 | 1,630.00 | 1,606.50 | 1,620.00 | 1,620.00 | 0.68% | 76,793 |
| Feb 13, 2026 | 1,563.00 | 1,635.00 | 1,555.00 | 1,609.00 | 1,609.00 | 1.87% | 186,586 |
| Feb 12, 2026 | 1,590.00 | 1,609.50 | 1,573.00 | 1,579.50 | 1,579.50 | -0.79% | 125,945 |
| Feb 11, 2026 | 1,600.50 | 1,616.00 | 1,567.50 | 1,592.00 | 1,592.00 | -2.27% | 136,757 |
| Feb 10, 2026 | 1,650.00 | 1,653.50 | 1,622.00 | 1,629.00 | 1,629.00 | -1.21% | 105,616 |
| Feb 9, 2026 | 1,630.00 | 1,656.00 | 1,622.50 | 1,649.00 | 1,649.00 | 2.77% | 155,314 |
| Feb 6, 2026 | 1,576.00 | 1,639.50 | 1,561.50 | 1,604.50 | 1,604.50 | 2.13% | 358,671 |
| Feb 5, 2026 | 1,595.00 | 1,618.50 | 1,520.50 | 1,571.00 | 1,571.00 | -6.46% | 520,419 |
| Feb 4, 2026 | 1,758.50 | 1,768.00 | 1,668.00 | 1,679.50 | 1,679.50 | -4.60% | 192,506 |
| Feb 3, 2026 | 1,754.00 | 1,784.00 | 1,736.00 | 1,760.50 | 1,760.50 | 1.82% | 131,171 |
| Feb 2, 2026 | 1,745.00 | 1,769.00 | 1,722.00 | 1,729.00 | 1,729.00 | -2.95% | 158,499 |
| Jan 30, 2026 | 1,762.50 | 1,802.00 | 1,760.00 | 1,781.50 | 1,781.50 | -0.78% | 188,866 |
| Jan 29, 2026 | 1,832.50 | 1,841.50 | 1,784.00 | 1,795.50 | 1,795.50 | -2.68% | 144,502 |
| Jan 28, 2026 | 1,851.00 | 1,860.50 | 1,818.50 | 1,845.00 | 1,845.00 | -0.27% | 138,334 |
| Jan 27, 2026 | 1,808.50 | 1,850.00 | 1,789.00 | 1,850.00 | 1,850.00 | 3.29% | 123,745 |
| Jan 26, 2026 | 1,856.00 | 1,859.50 | 1,777.50 | 1,791.00 | 1,791.00 | -2.13% | 171,325 |
| Jan 23, 2026 | 1,750.00 | 1,844.00 | 1,750.00 | 1,830.00 | 1,830.00 | 2.21% | 259,947 |
| Jan 22, 2026 | 1,797.00 | 1,822.00 | 1,759.00 | 1,790.50 | 1,790.50 | -3.40% | 347,772 |
| Jan 21, 2026 | 1,904.50 | 1,917.00 | 1,836.50 | 1,853.50 | 1,853.50 | -2.91% | 247,039 |
| Jan 20, 2026 | 1,923.00 | 1,928.50 | 1,871.50 | 1,909.00 | 1,909.00 | -0.57% | 202,433 |
| Jan 19, 2026 | 1,937.00 | 1,966.00 | 1,918.50 | 1,920.00 | 1,920.00 | 0.95% | 287,462 |
| Jan 16, 2026 | 1,914.50 | 1,935.00 | 1,900.50 | 1,902.00 | 1,902.00 | -0.60% | 196,062 |
| Jan 15, 2026 | 1,886.00 | 1,920.00 | 1,872.50 | 1,913.50 | 1,913.50 | 0.76% | 218,841 |
| Jan 14, 2026 | 1,904.00 | 1,907.50 | 1,853.00 | 1,899.00 | 1,899.00 | -0.26% | 185,701 |
| Jan 13, 2026 | 1,888.50 | 1,905.00 | 1,879.50 | 1,904.00 | 1,904.00 | 0.74% | 170,711 |
| Jan 12, 2026 | 1,912.00 | 1,935.50 | 1,873.50 | 1,890.00 | 1,890.00 | -0.53% | 227,419 |
| Jan 9, 2026 | 1,847.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,900.00 | 2.65% | 239,786 |
| Jan 8, 2026 | 1,853.50 | 1,899.50 | 1,820.50 | 1,851.00 | 1,851.00 | 1.42% | 301,061 |
| Jan 7, 2026 | 1,747.50 | 1,825.00 | 1,725.00 | 1,825.00 | 1,825.00 | 4.85% | 352,294 |
| Jan 6, 2026 | 1,761.50 | 1,793.00 | 1,726.50 | 1,740.50 | 1,740.50 | -0.66% | 330,614 |
| Jan 5, 2026 | 1,683.00 | 1,752.00 | 1,680.00 | 1,752.00 | 1,752.00 | 9.36% | 384,745 |
| Jan 2, 2026 | 1,571.50 | 1,602.00 | 1,559.00 | 1,602.00 | 1,602.00 | 2.63% | 152,387 |
| Dec 30, 2025 | 1,536.00 | 1,561.00 | 1,536.00 | 1,561.00 | 1,561.00 | 2.29% | 98,439 |
| Dec 29, 2025 | 1,535.00 | 1,535.00 | 1,489.00 | 1,526.00 | 1,526.00 | -0.97% | 151,813 |
| Dec 23, 2025 | 1,548.00 | 1,556.00 | 1,523.00 | 1,541.00 | 1,541.00 | -0.26% | 79,396 |
| Dec 22, 2025 | 1,550.00 | 1,562.00 | 1,538.50 | 1,545.00 | 1,545.00 | -0.93% | 107,639 |
| Dec 19, 2025 | 1,555.50 | 1,565.00 | 1,535.50 | 1,559.50 | 1,559.50 | 0.61% | 320,497 |
| Dec 18, 2025 | 1,538.50 | 1,550.00 | 1,512.50 | 1,550.00 | 1,550.00 | 1.51% | 159,329 |
| Dec 17, 2025 | 1,522.00 | 1,548.50 | 1,515.50 | 1,527.00 | 1,527.00 | 1.66% | 163,972 |
| Dec 16, 2025 | 1,506.50 | 1,527.00 | 1,475.50 | 1,502.00 | 1,502.00 | -4.54% | 274,479 |
| Dec 15, 2025 | 1,606.50 | 1,606.50 | 1,559.00 | 1,573.50 | 1,573.50 | -2.63% | 158,228 |
| Dec 12, 2025 | 1,600.00 | 1,635.50 | 1,595.50 | 1,616.00 | 1,616.00 | 0.84% | 150,736 |
| Dec 11, 2025 | 1,618.00 | 1,642.00 | 1,595.00 | 1,602.50 | 1,602.50 | -0.47% | 202,894 |
| Dec 10, 2025 | 1,629.00 | 1,632.00 | 1,568.50 | 1,610.00 | 1,610.00 | -1.92% | 227,522 |
| Dec 9, 2025 | 1,630.00 | 1,661.50 | 1,610.50 | 1,641.50 | 1,641.50 | 3.56% | 281,680 |
| Dec 8, 2025 | 1,549.50 | 1,594.50 | 1,543.50 | 1,585.00 | 1,585.00 | 3.63% | 208,128 |
| Dec 5, 2025 | 1,539.00 | 1,560.00 | 1,512.50 | 1,529.50 | 1,529.50 | -0.68% | 181,006 |
| Dec 4, 2025 | 1,533.00 | 1,540.00 | 1,510.50 | 1,540.00 | 1,540.00 | 1.38% | 240,612 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,502.50 | 1,519.00 | 1,519.00 | 1.95% | 215,169 |
| 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 |