Rheinmetall AG (FRA:RHMB)
Germany
· Delayed Price · Currency is EUR 263.00
-5.00 (-1.87%)
Last updated: Apr 28, 2026, 9:05 PM CET
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 265.00 | 274.00 | 265.00 | 270.00 | 270.00 | -1.82% | 360 |
| Apr 24, 2026 | 281.00 | 281.00 | 272.00 | 275.00 | 275.00 | -2.83% | 164 |
| Apr 23, 2026 | 283.00 | 283.00 | 280.00 | 283.00 | 283.00 | -1.74% | 17 |
| Apr 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Apr 21, 2026 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | -1.37% | 150 |
| Apr 20, 2026 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | -2.34% | 5 |
| Apr 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1.01% | - |
| Apr 16, 2026 | 303.00 | 303.00 | 296.00 | 296.00 | 296.00 | -1.99% | 49 |
| Apr 15, 2026 | 296.00 | 302.00 | 296.00 | 302.00 | 302.00 | 1.00% | 251 |
| Apr 14, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 8 |
| Apr 13, 2026 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1.35% | 718 |
| Apr 10, 2026 | 308.00 | 308.00 | 289.00 | 296.00 | 296.00 | -5.43% | 174 |
| Apr 9, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -2.19% | - |
| Apr 8, 2026 | 311.00 | 320.00 | 311.00 | 320.00 | 320.00 | 4.58% | 60 |
| Apr 7, 2026 | 317.00 | 317.00 | 306.00 | 306.00 | 306.00 | -0.33% | 192 |
| Apr 2, 2026 | 304.00 | 307.00 | 304.00 | 307.00 | 307.00 | -2.23% | 35 |
| Apr 1, 2026 | 294.00 | 314.00 | 294.00 | 314.00 | 314.00 | 7.90% | 15 |
| Mar 31, 2026 | 279.00 | 291.00 | 279.00 | 291.00 | 291.00 | 5.43% | 60 |
| Mar 30, 2026 | 265.00 | 280.00 | 264.00 | 276.00 | 276.00 | -0.36% | 236 |
| Mar 27, 2026 | 286.00 | 286.00 | 276.00 | 277.00 | 277.00 | -3.82% | 43 |
| Mar 26, 2026 | 297.00 | 297.00 | 288.00 | 288.00 | 288.00 | -4.00% | 70 |
| Mar 25, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.69% | 15 |
| Mar 24, 2026 | 296.00 | 296.00 | 290.00 | 295.00 | 295.00 | -1.99% | 50 |
| Mar 23, 2026 | 289.00 | 301.00 | 289.00 | 301.00 | 301.00 | 0.33% | 14 |
| Mar 20, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | -5.36% | 6 |
| Mar 19, 2026 | 319.00 | 319.00 | 317.00 | 317.00 | 317.00 | -2.76% | 10 |
| Mar 18, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.88% | - |
| Mar 17, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.93% | 75 |
| Mar 16, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 1.89% | - |
| Mar 13, 2026 | 310.00 | 321.00 | 310.00 | 317.00 | 317.00 | 1.28% | 285 |
| Mar 12, 2026 | 305.00 | 317.00 | 305.00 | 313.00 | 313.00 | 1.62% | 491 |
| Mar 11, 2026 | 327.00 | 327.00 | 306.00 | 308.00 | 308.00 | -5.81% | 85 |
| Mar 10, 2026 | 323.00 | 331.00 | 323.00 | 327.00 | 327.00 | 0.93% | 73 |
| Mar 9, 2026 | 317.00 | 324.00 | 317.00 | 324.00 | 324.00 | 1.57% | 11 |
| Mar 6, 2026 | 311.00 | 319.00 | 311.00 | 319.00 | 319.00 | 2.24% | 159 |
| Mar 5, 2026 | 333.00 | 333.00 | 312.00 | 312.00 | 312.00 | -4.29% | 189 |
| Mar 4, 2026 | 321.00 | 329.00 | 321.00 | 326.00 | 326.00 | 3.49% | 24 |
| Mar 3, 2026 | 325.00 | 325.00 | 315.00 | 315.00 | 315.00 | -7.35% | 92 |
| Mar 2, 2026 | 358.00 | 358.00 | 340.00 | 340.00 | 340.00 | 2.10% | 35 |
| Feb 27, 2026 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | 1.52% | 6 |
| Feb 26, 2026 | 331.00 | 331.00 | 328.00 | 328.00 | 328.00 | -2.96% | 5 |
| Feb 25, 2026 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -2.03% | 20 |
| Feb 24, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | - | 110 |
| Feb 23, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | -1.71% | 10 |
| Feb 20, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 2.63% | 130 |
| Feb 19, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 1.79% | 97 |
| Feb 18, 2026 | 323.00 | 340.00 | 323.00 | 336.00 | 336.00 | 5.00% | 558 |
| Feb 17, 2026 | 323.00 | 323.00 | 318.00 | 320.00 | 320.00 | -1.84% | 36 |
| Feb 16, 2026 | 321.00 | 327.00 | 321.00 | 326.00 | 326.00 | 4.15% | 175 |
| Feb 13, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -1.57% | - |
| Feb 12, 2026 | 319.00 | 323.00 | 318.00 | 318.00 | 318.00 | 1.27% | 28 |
| Feb 11, 2026 | 319.00 | 322.00 | 314.00 | 314.00 | 314.00 | -4.85% | 24 |
| Feb 10, 2026 | 327.00 | 330.00 | 327.00 | 330.00 | 330.00 | - | 71 |
| Feb 9, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 3.13% | 295 |
| Feb 6, 2026 | 316.00 | 328.00 | 316.00 | 320.00 | 320.00 | 0.95% | 23 |
| Feb 5, 2026 | 322.00 | 322.00 | 315.00 | 317.00 | 317.00 | -9.17% | 117 |
| Feb 4, 2026 | 351.00 | 351.00 | 349.00 | 349.00 | 349.00 | -0.85% | 16 |
| Feb 3, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 0.57% | 30 |
| Feb 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.51% | - |
| Jan 30, 2026 | 358.00 | 359.00 | 358.00 | 359.00 | 359.00 | -1.64% | 10 |
| Jan 29, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.82% | - |
| Jan 28, 2026 | 371.00 | 371.00 | 366.00 | 368.00 | 368.00 | -0.81% | 431 |
| Jan 27, 2026 | 358.00 | 371.00 | 358.00 | 371.00 | 371.00 | 1.64% | 32 |
| Jan 26, 2026 | 370.00 | 370.00 | 365.00 | 365.00 | 365.00 | - | 57 |
| Jan 23, 2026 | 348.00 | 365.00 | 346.00 | 365.00 | 365.00 | 3.99% | 106 |
| Jan 22, 2026 | 367.00 | 367.00 | 350.00 | 351.00 | 351.00 | -7.14% | 126 |
| Jan 21, 2026 | 379.00 | 379.00 | 375.00 | 378.00 | 378.00 | -0.79% | 298 |
| Jan 20, 2026 | 385.00 | 385.00 | 375.00 | 381.00 | 381.00 | -1.30% | 15 |
| Jan 19, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1.85% | 369 |
| Jan 16, 2026 | 380.00 | 387.00 | 379.00 | 379.00 | 379.00 | 0.53% | 174 |
| Jan 15, 2026 | 374.00 | 377.00 | 374.00 | 377.00 | 377.00 | -0.26% | 1 |
| Jan 14, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | - |
| Jan 13, 2026 | 377.00 | 381.00 | 374.00 | 378.00 | 378.00 | -1.05% | 93 |
| Jan 12, 2026 | 386.00 | 386.00 | 377.00 | 382.00 | 382.00 | 1.60% | 72 |
| Jan 9, 2026 | 370.00 | 377.00 | 370.00 | 376.00 | 376.00 | 2.17% | 695 |
| Jan 8, 2026 | 369.00 | 377.00 | 368.00 | 368.00 | 368.00 | 0.27% | 152 |
| Jan 7, 2026 | 353.00 | 367.00 | 353.00 | 367.00 | 367.00 | 4.56% | 13 |
| Jan 6, 2026 | 354.00 | 357.00 | 351.00 | 351.00 | 351.00 | 0.86% | 57 |
| Jan 5, 2026 | 332.00 | 352.00 | 332.00 | 348.00 | 348.00 | 10.48% | 297 |