Rheinmetall AG (FRA:RHM)
Germany
· Delayed Price · Currency is EUR 1,594.00
+35.00 (2.25%)
At close: Mar 6, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,574.50 | 1,602.50 | 1,550.50 | 1,594.00 | 1,594.00 | 2.25% | 882 |
| Mar 5, 2026 | 1,645.50 | 1,664.00 | 1,538.50 | 1,559.00 | 1,559.00 | -5.26% | 1,859 |
| Mar 4, 2026 | 1,576.50 | 1,649.00 | 1,564.50 | 1,645.50 | 1,645.50 | 3.43% | 761 |
| Mar 3, 2026 | 1,631.50 | 1,631.50 | 1,575.00 | 1,591.00 | 1,591.00 | -3.43% | 2,757 |
| Mar 2, 2026 | 1,781.50 | 1,781.50 | 1,628.00 | 1,647.50 | 1,647.50 | -0.99% | 2,026 |
| Feb 27, 2026 | 1,662.50 | 1,692.00 | 1,661.00 | 1,664.00 | 1,664.00 | -0.78% | 848 |
| Feb 26, 2026 | 1,669.50 | 1,682.50 | 1,649.00 | 1,677.00 | 1,677.00 | -0.62% | 868 |
| Feb 25, 2026 | 1,717.50 | 1,720.50 | 1,660.00 | 1,687.50 | 1,687.50 | -2.15% | 556 |
| Feb 24, 2026 | 1,708.00 | 1,727.50 | 1,706.00 | 1,724.50 | 1,724.50 | 1.44% | 218 |
| Feb 23, 2026 | 1,719.00 | 1,719.00 | 1,690.00 | 1,700.00 | 1,700.00 | -2.33% | 559 |
| Feb 20, 2026 | 1,751.50 | 1,759.00 | 1,726.50 | 1,740.50 | 1,740.50 | 0.09% | 591 |
| Feb 19, 2026 | 1,705.50 | 1,742.00 | 1,697.00 | 1,739.00 | 1,739.00 | 2.87% | 1,688 |
| Feb 18, 2026 | 1,626.00 | 1,698.00 | 1,618.00 | 1,690.50 | 1,690.50 | 5.29% | 1,489 |
| Feb 17, 2026 | 1,622.00 | 1,624.00 | 1,577.00 | 1,605.50 | 1,605.50 | -1.17% | 1,826 |
| Feb 16, 2026 | 1,615.00 | 1,628.00 | 1,610.00 | 1,624.50 | 1,624.50 | 0.53% | 518 |
| Feb 13, 2026 | 1,571.50 | 1,633.00 | 1,567.00 | 1,616.00 | 1,616.00 | 1.86% | 1,094 |
| Feb 12, 2026 | 1,605.50 | 1,608.50 | 1,575.00 | 1,586.50 | 1,586.50 | -0.56% | 1,197 |
| Feb 11, 2026 | 1,606.50 | 1,614.50 | 1,568.00 | 1,595.50 | 1,595.50 | -2.00% | 1,460 |
| Feb 10, 2026 | 1,654.50 | 1,655.00 | 1,624.50 | 1,628.00 | 1,628.00 | -1.54% | 645 |
| Feb 9, 2026 | 1,638.00 | 1,653.50 | 1,622.50 | 1,653.50 | 1,653.50 | 3.31% | 1,633 |
| Feb 6, 2026 | 1,583.50 | 1,639.00 | 1,568.00 | 1,600.50 | 1,600.50 | 0.28% | 2,680 |
| Feb 5, 2026 | 1,619.50 | 1,620.00 | 1,523.00 | 1,596.00 | 1,596.00 | -4.94% | 4,945 |
| Feb 4, 2026 | 1,765.50 | 1,765.50 | 1,645.50 | 1,679.00 | 1,679.00 | -4.49% | 4,057 |
| Feb 3, 2026 | 1,748.50 | 1,776.00 | 1,737.00 | 1,758.00 | 1,758.00 | 1.38% | 1,440 |
| Feb 2, 2026 | 1,761.50 | 1,763.50 | 1,724.00 | 1,734.00 | 1,734.00 | -2.39% | 1,250 |
| Jan 30, 2026 | 1,780.50 | 1,800.00 | 1,770.00 | 1,776.50 | 1,776.50 | -1.58% | 871 |
| Jan 29, 2026 | 1,838.50 | 1,838.50 | 1,785.00 | 1,805.00 | 1,805.00 | -2.22% | 2,538 |
| Jan 28, 2026 | 1,852.00 | 1,855.50 | 1,820.00 | 1,846.00 | 1,846.00 | - | 1,413 |
| Jan 27, 2026 | 1,794.00 | 1,846.00 | 1,790.50 | 1,846.00 | 1,846.00 | 2.44% | 2,818 |
| Jan 26, 2026 | 1,869.00 | 1,880.00 | 1,790.00 | 1,802.00 | 1,802.00 | -1.18% | 1,358 |
| Jan 23, 2026 | 1,745.50 | 1,841.50 | 1,735.00 | 1,823.50 | 1,823.50 | 3.23% | 2,668 |
| Jan 22, 2026 | 1,842.50 | 1,842.50 | 1,760.00 | 1,766.50 | 1,766.50 | -4.80% | 4,742 |
| Jan 21, 2026 | 1,901.50 | 1,910.00 | 1,840.00 | 1,855.50 | 1,855.50 | -2.08% | 2,681 |
| Jan 20, 2026 | 1,935.50 | 1,943.00 | 1,872.50 | 1,895.00 | 1,895.00 | -1.86% | 2,281 |
| Jan 19, 2026 | 1,920.00 | 1,963.00 | 1,907.00 | 1,931.00 | 1,931.00 | 1.36% | 3,586 |
| Jan 16, 2026 | 1,916.00 | 1,934.00 | 1,898.00 | 1,905.00 | 1,905.00 | -0.21% | 1,690 |
| Jan 15, 2026 | 1,876.50 | 1,920.00 | 1,876.50 | 1,909.00 | 1,909.00 | 0.79% | 1,448 |
| Jan 14, 2026 | 1,897.00 | 1,904.00 | 1,860.00 | 1,894.00 | 1,894.00 | -0.13% | 1,557 |
| Jan 13, 2026 | 1,894.50 | 1,903.50 | 1,875.00 | 1,896.50 | 1,896.50 | -0.42% | 1,926 |
| Jan 12, 2026 | 1,911.50 | 1,933.00 | 1,879.00 | 1,904.50 | 1,904.50 | 0.66% | 3,813 |
| Jan 9, 2026 | 1,857.50 | 1,899.00 | 1,842.50 | 1,892.00 | 1,892.00 | 1.53% | 2,755 |
| Jan 8, 2026 | 1,853.50 | 1,899.00 | 1,825.00 | 1,863.50 | 1,863.50 | 2.84% | 2,882 |
| Jan 7, 2026 | 1,749.50 | 1,825.00 | 1,730.00 | 1,812.00 | 1,812.00 | 3.81% | 3,110 |
| Jan 6, 2026 | 1,777.00 | 1,790.00 | 1,730.00 | 1,745.50 | 1,745.50 | -0.20% | 2,273 |
| Jan 5, 2026 | 1,647.00 | 1,758.50 | 1,645.00 | 1,749.00 | 1,749.00 | 9.38% | 3,995 |
| Jan 2, 2026 | 1,572.50 | 1,600.00 | 1,560.00 | 1,599.00 | 1,599.00 | 2.90% | 1,571 |
| Dec 30, 2025 | 1,535.50 | 1,560.50 | 1,533.00 | 1,554.00 | 1,554.00 | 2.51% | 810 |
| Dec 29, 2025 | 1,516.50 | 1,528.00 | 1,492.50 | 1,516.00 | 1,516.00 | -1.59% | 2,347 |
| Dec 23, 2025 | 1,545.00 | 1,554.00 | 1,523.50 | 1,540.50 | 1,540.50 | -0.06% | 175 |
| Dec 22, 2025 | 1,547.00 | 1,561.50 | 1,538.50 | 1,541.50 | 1,541.50 | -1.25% | 1,232 |
| Dec 19, 2025 | 1,559.50 | 1,568.50 | 1,535.50 | 1,561.00 | 1,561.00 | 1.33% | 455 |
| Dec 18, 2025 | 1,542.50 | 1,559.00 | 1,515.50 | 1,540.50 | 1,540.50 | 0.13% | 517 |
| Dec 17, 2025 | 1,521.50 | 1,547.00 | 1,513.00 | 1,538.50 | 1,538.50 | 2.12% | 893 |
| Dec 16, 2025 | 1,494.50 | 1,519.00 | 1,475.00 | 1,506.50 | 1,506.50 | -0.82% | 1,682 |
| Dec 15, 2025 | 1,589.00 | 1,600.50 | 1,519.00 | 1,519.00 | 1,519.00 | -6.06% | 2,819 |
| Dec 12, 2025 | 1,606.50 | 1,634.50 | 1,599.50 | 1,617.00 | 1,617.00 | 0.65% | 602 |
| Dec 11, 2025 | 1,616.50 | 1,639.00 | 1,600.00 | 1,606.50 | 1,606.50 | -0.06% | 955 |
| Dec 10, 2025 | 1,632.50 | 1,640.50 | 1,570.00 | 1,607.50 | 1,607.50 | -2.37% | 1,071 |
| Dec 9, 2025 | 1,641.00 | 1,661.50 | 1,627.00 | 1,646.50 | 1,646.50 | 1.76% | 1,271 |
| Dec 8, 2025 | 1,537.50 | 1,618.00 | 1,537.50 | 1,618.00 | 1,618.00 | 5.20% | 1,941 |
| Dec 5, 2025 | 1,541.00 | 1,558.00 | 1,517.50 | 1,538.00 | 1,538.00 | 0.03% | 1,162 |
| 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 |