Rheinmetall AG (ETR:RHM)
Germany
· Delayed Price · Currency is EUR 1,343.20
-2.60 (-0.19%)
Apr 28, 2026, 5:38 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,354.60 | 1,355.80 | 1,316.00 | 1,343.20 | 1,343.20 | -0.19% | 171,459 |
| Apr 27, 2026 | 1,321.20 | 1,365.40 | 1,321.00 | 1,345.80 | 1,345.80 | 2.02% | 212,630 |
| Apr 24, 2026 | 1,390.00 | 1,392.40 | 1,309.80 | 1,319.20 | 1,319.20 | -6.24% | 364,857 |
| Apr 23, 2026 | 1,410.00 | 1,421.20 | 1,396.60 | 1,407.00 | 1,407.00 | -1.11% | 178,804 |
| Apr 22, 2026 | 1,437.40 | 1,440.20 | 1,414.00 | 1,422.80 | 1,422.80 | -0.57% | 170,739 |
| Apr 21, 2026 | 1,479.60 | 1,493.60 | 1,423.40 | 1,431.00 | 1,431.00 | -3.04% | 220,402 |
| Apr 20, 2026 | 1,489.60 | 1,490.00 | 1,458.40 | 1,475.80 | 1,475.80 | -1.30% | 158,527 |
| Apr 17, 2026 | 1,485.00 | 1,532.80 | 1,484.20 | 1,495.20 | 1,495.20 | -0.13% | 244,314 |
| Apr 16, 2026 | 1,520.00 | 1,531.60 | 1,486.40 | 1,497.20 | 1,497.20 | -1.19% | 190,647 |
| Apr 15, 2026 | 1,483.40 | 1,529.40 | 1,472.80 | 1,515.20 | 1,515.20 | 1.92% | 163,530 |
| Apr 14, 2026 | 1,498.00 | 1,502.60 | 1,473.60 | 1,486.60 | 1,486.60 | -0.59% | 189,454 |
| Apr 13, 2026 | 1,450.60 | 1,506.20 | 1,448.00 | 1,495.40 | 1,495.40 | 2.16% | 233,812 |
| Apr 10, 2026 | 1,547.40 | 1,549.80 | 1,433.00 | 1,463.80 | 1,463.80 | -5.57% | 464,094 |
| Apr 9, 2026 | 1,552.40 | 1,562.20 | 1,519.60 | 1,550.20 | 1,550.20 | -1.76% | 197,263 |
| Apr 8, 2026 | 1,591.00 | 1,592.00 | 1,553.00 | 1,578.00 | 1,578.00 | 3.07% | 232,641 |
| Apr 7, 2026 | 1,580.00 | 1,584.00 | 1,503.20 | 1,531.00 | 1,531.00 | -2.52% | 204,229 |
| Apr 2, 2026 | 1,543.00 | 1,591.50 | 1,533.50 | 1,570.50 | 1,570.50 | -0.70% | 218,709 |
| Apr 1, 2026 | 1,488.00 | 1,593.50 | 1,457.00 | 1,581.50 | 1,581.50 | 9.48% | 426,545 |
| Mar 31, 2026 | 1,409.50 | 1,456.50 | 1,395.00 | 1,444.50 | 1,444.50 | 2.48% | 192,989 |
| Mar 30, 2026 | 1,345.00 | 1,420.00 | 1,336.50 | 1,409.50 | 1,409.50 | 2.17% | 200,666 |
| Mar 27, 2026 | 1,425.00 | 1,436.00 | 1,365.00 | 1,379.50 | 1,379.50 | -3.93% | 256,889 |
| Mar 26, 2026 | 1,474.50 | 1,475.00 | 1,433.50 | 1,436.00 | 1,436.00 | -3.40% | 163,485 |
| Mar 25, 2026 | 1,493.50 | 1,500.00 | 1,475.50 | 1,486.50 | 1,486.50 | 1.02% | 150,838 |
| Mar 24, 2026 | 1,492.00 | 1,492.00 | 1,438.00 | 1,471.50 | 1,471.50 | -0.78% | 187,948 |
| Mar 23, 2026 | 1,461.50 | 1,528.00 | 1,427.00 | 1,483.00 | 1,483.00 | -1.33% | 329,390 |
| Mar 20, 2026 | 1,572.00 | 1,578.00 | 1,500.00 | 1,503.00 | 1,503.00 | -3.03% | 435,198 |
| Mar 19, 2026 | 1,607.50 | 1,640.00 | 1,548.50 | 1,550.00 | 1,550.00 | -3.46% | 238,945 |
| Mar 18, 2026 | 1,636.00 | 1,656.00 | 1,602.50 | 1,605.50 | 1,605.50 | -1.80% | 226,453 |
| Mar 17, 2026 | 1,624.50 | 1,637.50 | 1,581.50 | 1,635.00 | 1,635.00 | 0.65% | 226,090 |
| Mar 16, 2026 | 1,620.00 | 1,653.00 | 1,604.00 | 1,624.50 | 1,624.50 | 2.01% | 181,382 |
| Mar 13, 2026 | 1,551.00 | 1,620.50 | 1,551.00 | 1,592.50 | 1,592.50 | 2.71% | 212,265 |
| Mar 12, 2026 | 1,536.00 | 1,588.00 | 1,535.00 | 1,550.50 | 1,550.50 | 1.97% | 317,041 |
| Mar 11, 2026 | 1,620.00 | 1,622.50 | 1,509.00 | 1,520.50 | 1,520.50 | -8.02% | 851,041 |
| Mar 10, 2026 | 1,616.50 | 1,665.50 | 1,596.00 | 1,653.00 | 1,653.00 | 1.72% | 199,070 |
| Mar 9, 2026 | 1,581.50 | 1,641.50 | 1,553.00 | 1,625.00 | 1,625.00 | 2.04% | 211,149 |
| Mar 6, 2026 | 1,552.00 | 1,604.00 | 1,548.00 | 1,592.50 | 1,592.50 | 2.94% | 205,341 |
| 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% | 321,244 |
| Dec 18, 2025 | 1,538.50 | 1,550.00 | 1,512.50 | 1,550.00 | 1,550.00 | 1.51% | 159,855 |
| 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 |