Rheinmetall AG (FRA:RHM)
Germany
· Delayed Price · Currency is EUR 1,538.00
+0.50 (0.03%)
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 | 1,551.50 | 1,512.50 | 1,549.00 | - | 0.75% | 101,536 |
| Dec 4, 2025 | 1,539.50 | 1,540.00 | 1,514.00 | 1,537.50 | 1,537.50 | 0.49% | 483 |
| Dec 3, 2025 | 1,533.50 | 1,545.00 | 1,505.00 | 1,530.00 | 1,530.00 | 2.10% | 1,740 |
| Dec 2, 2025 | 1,459.50 | 1,501.50 | 1,433.50 | 1,498.50 | 1,498.50 | 3.74% | 965 |
| Dec 1, 2025 | 1,438.50 | 1,466.50 | 1,412.50 | 1,444.50 | 1,444.50 | -1.83% | 3,072 |
| Nov 28, 2025 | 1,525.00 | 1,525.50 | 1,459.50 | 1,471.50 | 1,471.50 | -3.03% | 1,305 |
| Nov 27, 2025 | 1,511.50 | 1,532.00 | 1,492.00 | 1,517.50 | 1,517.50 | 1.03% | 661 |
| Nov 26, 2025 | 1,502.00 | 1,511.50 | 1,477.00 | 1,502.00 | 1,502.00 | 1.52% | 2,797 |
| Nov 25, 2025 | 1,441.50 | 1,487.00 | 1,437.00 | 1,479.50 | 1,479.50 | 5.00% | 3,222 |
| Nov 24, 2025 | 1,437.50 | 1,490.00 | 1,354.00 | 1,409.00 | 1,409.00 | -6.38% | 10,505 |
| Nov 21, 2025 | 1,621.00 | 1,631.50 | 1,499.00 | 1,505.00 | 1,505.00 | -7.36% | 4,172 |
| Nov 20, 2025 | 1,623.50 | 1,676.50 | 1,608.00 | 1,624.50 | 1,624.50 | 0.53% | 1,918 |
| Nov 19, 2025 | 1,733.00 | 1,749.00 | 1,582.50 | 1,616.00 | 1,616.00 | -6.59% | 5,485 |
| Nov 18, 2025 | 1,715.00 | 1,800.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.35% | 2,007 |
| Nov 17, 2025 | 1,701.50 | 1,750.00 | 1,701.50 | 1,724.00 | 1,724.00 | 0.44% | 465 |
| Nov 14, 2025 | 1,743.50 | 1,743.50 | 1,672.00 | 1,716.50 | 1,716.50 | -2.00% | 1,428 |
| Nov 13, 2025 | 1,746.00 | 1,765.00 | 1,745.00 | 1,751.50 | 1,751.50 | -0.14% | 792 |
| Nov 12, 2025 | 1,736.00 | 1,766.00 | 1,725.00 | 1,754.00 | 1,754.00 | 1.18% | 595 |
| Nov 11, 2025 | 1,788.00 | 1,788.00 | 1,710.00 | 1,733.50 | 1,733.50 | -3.05% | 723 |
| Nov 10, 2025 | 1,765.00 | 1,800.00 | 1,765.00 | 1,788.00 | 1,788.00 | 2.26% | 1,172 |
| Nov 7, 2025 | 1,710.50 | 1,752.00 | 1,690.00 | 1,748.50 | 1,748.50 | 1.92% | 1,252 |
| Nov 6, 2025 | 1,710.50 | 1,780.00 | 1,670.00 | 1,715.50 | 1,715.50 | 0.23% | 3,611 |
| Nov 5, 2025 | 1,724.00 | 1,730.00 | 1,697.00 | 1,711.50 | 1,711.50 | -1.16% | 1,009 |
| Nov 4, 2025 | 1,767.50 | 1,767.50 | 1,721.00 | 1,731.50 | 1,731.50 | -2.20% | 878 |
| Nov 3, 2025 | 1,705.00 | 1,774.50 | 1,697.50 | 1,770.50 | 1,770.50 | 3.78% | 1,853 |
| Oct 31, 2025 | 1,708.50 | 1,723.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.50% | 527 |
| Oct 30, 2025 | 1,740.00 | 1,740.00 | 1,695.00 | 1,697.50 | 1,697.50 | -2.16% | 681 |
| Oct 29, 2025 | 1,744.00 | 1,753.50 | 1,725.00 | 1,735.00 | 1,735.00 | -0.23% | 589 |
| Oct 28, 2025 | 1,726.00 | 1,750.00 | 1,687.00 | 1,739.00 | 1,739.00 | 0.17% | 1,426 |
| Oct 27, 2025 | 1,782.00 | 1,782.00 | 1,720.00 | 1,736.00 | 1,736.00 | -1.87% | 855 |
| Oct 24, 2025 | 1,793.50 | 1,793.50 | 1,755.00 | 1,769.00 | 1,769.00 | -0.73% | 853 |
| Oct 23, 2025 | 1,794.50 | 1,800.00 | 1,760.00 | 1,782.00 | 1,782.00 | 0.73% | 1,214 |
| Oct 22, 2025 | 1,794.00 | 1,837.00 | 1,747.50 | 1,769.00 | 1,769.00 | -0.81% | 2,620 |
| Oct 21, 2025 | 1,786.50 | 1,795.00 | 1,756.00 | 1,783.50 | 1,783.50 | -0.89% | 1,537 |
| Oct 20, 2025 | 1,714.50 | 1,799.50 | 1,707.50 | 1,799.50 | 1,799.50 | 7.50% | 3,737 |
| Oct 17, 2025 | 1,702.00 | 1,722.50 | 1,646.50 | 1,674.00 | 1,674.00 | -2.13% | 4,333 |
| Oct 16, 2025 | 1,722.50 | 1,778.50 | 1,691.50 | 1,710.50 | 1,710.50 | -1.78% | 4,251 |
| Oct 15, 2025 | 1,851.50 | 1,851.50 | 1,725.00 | 1,741.50 | 1,741.50 | -5.10% | 3,055 |
| Oct 14, 2025 | 1,867.50 | 1,867.50 | 1,793.00 | 1,835.00 | 1,835.00 | -2.11% | 3,227 |
| Oct 13, 2025 | 1,885.50 | 1,892.00 | 1,849.00 | 1,874.50 | 1,874.50 | -0.21% | 883 |
| Oct 10, 2025 | 1,910.50 | 1,917.50 | 1,853.50 | 1,878.50 | 1,878.50 | -0.90% | 1,379 |
| Oct 9, 2025 | 1,917.50 | 1,926.00 | 1,894.00 | 1,895.50 | 1,895.50 | -2.07% | 1,558 |
| Oct 8, 2025 | 1,880.00 | 1,938.50 | 1,879.50 | 1,935.50 | 1,935.50 | 3.31% | 880 |
| Oct 7, 2025 | 1,908.50 | 1,908.50 | 1,849.50 | 1,873.50 | 1,873.50 | -2.57% | 1,787 |
| Oct 6, 2025 | 1,977.00 | 1,979.00 | 1,867.00 | 1,923.00 | 1,923.00 | -2.48% | 2,713 |
| Oct 3, 2025 | 1,982.00 | 2,007.00 | 1,963.50 | 1,972.00 | 1,972.00 | -0.38% | 2,203 |
| Oct 2, 2025 | 1,961.50 | 1,985.50 | 1,958.00 | 1,979.50 | 1,979.50 | 1.67% | 2,171 |
| Oct 1, 2025 | 1,978.50 | 1,979.50 | 1,921.50 | 1,947.00 | 1,947.00 | -1.77% | 1,118 |
| Sep 30, 2025 | 1,994.50 | 1,995.50 | 1,953.50 | 1,982.00 | 1,982.00 | -0.58% | 4,648 |
| Sep 29, 2025 | 1,973.50 | 1,999.00 | 1,967.50 | 1,993.50 | 1,993.50 | 1.42% | 2,784 |
| Sep 26, 2025 | 1,978.50 | 1,982.00 | 1,957.00 | 1,965.50 | 1,965.50 | -0.51% | 2,274 |
| Sep 25, 2025 | 1,980.00 | 1,980.00 | 1,945.00 | 1,975.50 | 1,975.50 | 0.23% | 3,987 |
| Sep 24, 2025 | 1,931.50 | 1,975.50 | 1,930.50 | 1,971.00 | 1,971.00 | 2.87% | 1,897 |
| Sep 23, 2025 | 1,943.00 | 1,943.50 | 1,905.00 | 1,916.00 | 1,916.00 | -1.24% | 1,300 |
| Sep 22, 2025 | 1,934.00 | 1,950.50 | 1,921.00 | 1,940.00 | 1,940.00 | 0.67% | 1,295 |
| Sep 19, 2025 | 1,921.50 | 1,936.00 | 1,908.00 | 1,927.00 | 1,927.00 | 0.44% | 1,273 |
| Sep 18, 2025 | 1,918.00 | 1,924.50 | 1,889.00 | 1,918.50 | 1,918.50 | 1.13% | 1,160 |
| Sep 17, 2025 | 1,917.50 | 1,951.00 | 1,890.50 | 1,897.00 | 1,897.00 | -1.53% | 3,148 |
| Sep 16, 2025 | 1,962.00 | 1,981.00 | 1,888.00 | 1,926.50 | 1,926.50 | -1.10% | 4,315 |
| Sep 15, 2025 | 1,901.50 | 1,949.50 | 1,901.50 | 1,948.00 | 1,948.00 | 2.99% | 4,417 |
| Sep 12, 2025 | 1,876.00 | 1,897.00 | 1,859.50 | 1,891.50 | 1,891.50 | 0.69% | 2,339 |
| Sep 11, 2025 | 1,845.50 | 1,879.50 | 1,820.00 | 1,878.50 | 1,878.50 | 2.48% | 2,359 |
| Sep 10, 2025 | 1,782.00 | 1,837.50 | 1,779.50 | 1,833.00 | 1,833.00 | 3.56% | 1,929 |
| Sep 9, 2025 | 1,795.00 | 1,799.00 | 1,728.00 | 1,770.00 | 1,770.00 | -0.70% | 1,905 |
| Sep 8, 2025 | 1,756.50 | 1,790.00 | 1,756.00 | 1,782.50 | 1,782.50 | 2.24% | 1,846 |
| Sep 5, 2025 | 1,725.50 | 1,759.00 | 1,725.00 | 1,743.50 | 1,743.50 | 1.16% | 4,371 |
| Sep 4, 2025 | 1,756.00 | 1,766.50 | 1,705.00 | 1,723.50 | 1,723.50 | -1.99% | 1,324 |
| Sep 3, 2025 | 1,766.50 | 1,779.00 | 1,748.50 | 1,758.50 | 1,758.50 | -0.31% | 5,036 |
| Sep 2, 2025 | 1,758.00 | 1,771.50 | 1,724.00 | 1,764.00 | 1,764.00 | 0.71% | 3,783 |
| Sep 1, 2025 | 1,715.00 | 1,751.50 | 1,710.00 | 1,751.50 | 1,751.50 | 3.95% | 3,643 |
| Aug 29, 2025 | 1,645.50 | 1,720.00 | 1,642.00 | 1,685.00 | 1,685.00 | 2.56% | 1,432 |
| Aug 28, 2025 | 1,640.00 | 1,651.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.21% | 1,100 |
| Aug 27, 2025 | 1,647.50 | 1,647.50 | 1,620.00 | 1,639.50 | 1,639.50 | 0.40% | 572 |
| Aug 26, 2025 | 1,660.00 | 1,660.00 | 1,619.00 | 1,633.00 | 1,633.00 | -1.36% | 1,265 |
| Aug 25, 2025 | 1,640.00 | 1,655.50 | 1,622.00 | 1,655.50 | 1,655.50 | 2.25% | 1,271 |
| Aug 22, 2025 | 1,620.00 | 1,631.50 | 1,615.00 | 1,619.00 | 1,619.00 | 0.56% | 859 |
| Aug 21, 2025 | 1,581.00 | 1,614.00 | 1,577.00 | 1,610.00 | 1,610.00 | 3.04% | 1,900 |
| Aug 20, 2025 | 1,515.00 | 1,565.00 | 1,482.00 | 1,562.50 | 1,562.50 | 0.13% | 4,959 |
| Aug 19, 2025 | 1,616.00 | 1,639.00 | 1,544.00 | 1,560.50 | 1,560.50 | -5.60% | 3,171 |
| Aug 18, 2025 | 1,635.00 | 1,677.00 | 1,612.00 | 1,653.00 | 1,653.00 | 2.73% | 2,480 |
| Aug 15, 2025 | 1,654.50 | 1,657.00 | 1,565.50 | 1,609.00 | 1,609.00 | -1.92% | 2,352 |
| Aug 14, 2025 | 1,605.00 | 1,655.00 | 1,590.00 | 1,640.50 | 1,640.50 | 2.60% | 1,430 |
| Aug 13, 2025 | 1,604.00 | 1,615.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.91% | 2,311 |
| Aug 12, 2025 | 1,553.50 | 1,572.50 | 1,539.50 | 1,569.00 | 1,569.00 | 4.05% | 2,543 |
| Aug 11, 2025 | 1,585.00 | 1,600.00 | 1,487.00 | 1,508.00 | 1,508.00 | -6.97% | 10,773 |
| Aug 8, 2025 | 1,658.50 | 1,703.50 | 1,563.50 | 1,621.00 | 1,621.00 | -2.05% | 3,156 |
| Aug 7, 2025 | 1,746.00 | 1,746.00 | 1,640.50 | 1,655.00 | 1,655.00 | -6.36% | 5,325 |
| Aug 6, 2025 | 1,770.00 | 1,789.50 | 1,740.00 | 1,767.50 | 1,767.50 | -0.08% | 957 |
| Aug 5, 2025 | 1,772.00 | 1,779.50 | 1,753.00 | 1,769.00 | 1,769.00 | 0.06% | 1,221 |
| Aug 4, 2025 | 1,712.50 | 1,768.00 | 1,708.00 | 1,768.00 | 1,768.00 | 3.51% | 1,422 |
| Aug 1, 2025 | 1,735.00 | 1,735.00 | 1,685.00 | 1,708.00 | 1,708.00 | -1.36% | 757 |
| Jul 31, 2025 | 1,736.50 | 1,755.00 | 1,727.00 | 1,731.50 | 1,731.50 | 0.73% | 567 |
| Jul 30, 2025 | 1,748.00 | 1,751.00 | 1,712.50 | 1,719.00 | 1,719.00 | -0.98% | 806 |
| Jul 29, 2025 | 1,682.50 | 1,739.00 | 1,680.50 | 1,736.00 | 1,736.00 | 3.55% | 1,828 |
| Jul 28, 2025 | 1,746.00 | 1,747.50 | 1,666.50 | 1,676.50 | 1,676.50 | -3.23% | 2,898 |
| Jul 25, 2025 | 1,748.50 | 1,763.00 | 1,723.00 | 1,732.50 | 1,732.50 | -1.06% | 1,124 |
| Jul 24, 2025 | 1,785.00 | 1,805.50 | 1,738.50 | 1,751.00 | 1,751.00 | -1.60% | 820 |
| Jul 23, 2025 | 1,775.00 | 1,788.50 | 1,758.00 | 1,779.50 | 1,779.50 | 0.82% | 1,138 |
| Jul 22, 2025 | 1,810.00 | 1,810.50 | 1,730.00 | 1,765.00 | 1,765.00 | -2.59% | 1,809 |
| Jul 21, 2025 | 1,840.50 | 1,843.00 | 1,794.50 | 1,812.00 | 1,812.00 | -1.71% | 1,928 |