Skip to main content
Rheinmetall AG (LON:0NI1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,594.00
-10.00 (-0.62%)
At close: Mar 6, 2026

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,549.751,604.001,548.501,594.001,594.00-0.62%12,838
Mar 5, 20261,651.001,657.501,546.001,604.001,604.00-2.70%18,564
Mar 4, 20261,569.251,649.501,566.001,648.501,648.503.87%78,422
Mar 3, 20261,618.751,639.001,575.001,587.081,587.08-2.48%12,158
Mar 2, 20261,745.501,763.001,622.501,627.501,627.50-2.16%12,748
Feb 27, 20261,685.501,694.001,657.501,663.501,663.50-0.81%12,525
Feb 26, 20261,685.501,694.501,644.001,677.001,677.00-0.30%21,944
Feb 25, 20261,731.751,733.001,655.001,682.001,682.00-2.69%23,394
Feb 24, 20261,714.251,730.501,701.001,728.501,728.501.44%5,291
Feb 23, 20261,726.001,727.001,684.001,704.001,704.00-2.52%14,108
Feb 20, 20261,750.751,764.501,723.001,748.001,748.000.26%16,348
Feb 19, 20261,711.001,748.501,694.001,743.501,743.503.14%61,516
Feb 18, 20261,624.501,699.001,619.001,690.501,690.505.20%57,085
Feb 17, 20261,623.251,626.001,571.501,607.001,607.00-1.11%9,699
Feb 16, 20261,618.251,630.001,608.001,625.001,625.000.99%10,291
Feb 13, 20261,565.751,635.501,560.001,609.001,609.001.87%17,588
Feb 12, 20261,593.001,609.501,572.501,579.501,579.50-0.79%16,278
Feb 11, 20261,602.001,616.001,567.001,592.001,592.00-2.93%10,948
Feb 10, 20261,650.501,653.501,621.501,640.001,640.00-0.55%47,382
Feb 9, 20261,629.501,655.501,622.001,649.001,649.002.77%13,774
Feb 6, 20261,576.501,640.001,562.501,604.501,604.502.26%242,028
Feb 5, 20261,584.001,619.001,520.001,569.101,569.10-6.57%52,533
Feb 4, 20261,759.251,767.501,669.501,679.501,679.50-4.62%12,477
Feb 3, 20261,759.251,783.001,736.001,760.871,760.871.84%13,310
Feb 2, 20261,741.751,769.001,723.001,729.001,729.00-1.90%13,549
Jan 30, 20261,764.751,802.501,760.001,762.501,762.50-1.84%52,360
Jan 29, 20261,836.001,841.001,784.001,795.501,795.50-3.00%25,717
Jan 28, 20261,850.001,860.501,819.001,851.001,851.000.05%21,195
Jan 27, 20261,806.251,850.001,788.501,850.001,850.002.86%29,713
Jan 26, 20261,856.251,859.001,777.001,798.611,798.61-1.50%11,723
Jan 23, 20261,754.501,844.001,732.241,825.941,825.940.66%22,359
Jan 22, 20261,793.501,837.001,759.001,814.001,814.00-3.55%23,902
Jan 21, 20261,905.001,916.501,838.501,880.741,880.74-1.48%13,921
Jan 20, 20261,924.001,928.001,871.501,909.001,909.00-0.65%33,633
Jan 19, 20261,937.501,966.001,919.001,921.451,921.451.02%30,724
Jan 16, 20261,915.001,935.001,900.501,902.001,902.00-0.68%28,406
Jan 15, 20261,886.501,920.001,873.501,915.001,915.000.84%8,766
Jan 14, 20261,903.001,908.001,852.501,899.001,899.00-0.26%8,410
Jan 13, 20261,884.751,905.001,880.001,904.001,904.000.71%10,515
Jan 12, 20261,913.251,935.501,873.501,890.501,890.50-0.34%14,870
Jan 9, 20261,845.251,900.001,838.501,897.001,897.001.99%24,039
Jan 8, 20261,851.501,899.501,820.501,860.061,860.063.33%28,169
Jan 7, 20261,750.501,825.001,725.001,800.041,800.043.28%35,557
Jan 6, 20261,758.501,793.501,726.501,742.931,742.93-0.52%28,080
Jan 5, 20261,683.501,752.001,650.001,752.001,752.009.36%37,109
Jan 2, 20261,571.001,602.001,559.001,602.001,602.002.63%6,325
Dec 30, 20251,537.751,561.001,535.001,561.001,561.002.39%4,404
Dec 29, 20251,532.751,535.001,465.671,524.501,524.50-1.01%6,665
Dec 23, 20251,547.251,557.001,523.501,540.001,540.00-0.36%30,080
Dec 22, 20251,551.251,562.001,538.001,545.501,545.50-0.90%4,176
Dec 19, 20251,555.251,565.001,535.001,559.501,559.500.61%16,608
Dec 18, 20251,538.001,556.951,512.001,550.001,550.001.51%62,606
Dec 17, 20251,522.001,548.501,516.501,527.001,527.001.87%17,924
Dec 16, 20251,511.501,525.501,475.001,499.001,499.00-4.61%88,459
Dec 15, 20251,605.251,606.501,559.501,571.501,571.50-1.93%47,723
Dec 12, 20251,598.751,636.001,596.001,602.501,602.50-0.01%14,058
Dec 11, 20251,617.001,641.001,594.001,602.671,602.66-0.46%122,444
Dec 10, 20251,629.001,638.001,568.001,610.001,610.00-1.94%29,259
Dec 9, 20251,628.501,661.501,610.001,641.821,641.825.96%17,954
Dec 8, 20251,549.501,594.501,542.501,549.501,549.501.01%41,700
Dec 5, 20251,542.001,560.001,512.501,534.001,534.000.52%12,317
Dec 4, 20251,533.751,540.001,510.001,526.001,526.00-0.96%50,698
Dec 3, 20251,537.751,540.751,503.501,540.751,540.752.72%22,527
Dec 2, 20251,445.251,513.001,431.001,500.001,500.003.84%31,701
Dec 1, 20251,436.001,468.501,411.501,444.501,444.50-2.88%86,206
Nov 28, 20251,522.251,523.501,473.501,487.351,487.35-1.43%54,737
Nov 27, 20251,513.251,535.001,490.501,509.001,509.000.87%10,024
Nov 26, 20251,506.751,514.501,472.501,496.001,496.001.95%14,732
Nov 25, 20251,456.001,486.501,436.001,467.331,467.330.80%50,256
Nov 24, 20251,450.251,493.501,436.501,455.661,455.66-6.37%27,533
Nov 21, 20251,591.751,594.501,512.001,554.631,554.63-5.03%42,508
Nov 20, 20251,627.251,689.501,618.001,637.001,637.00-0.43%47,980
Nov 19, 20251,728.501,732.001,582.501,644.001,644.00-3.88%53,105
Nov 18, 20251,705.251,804.501,702.001,710.311,710.31-0.85%55,450
Nov 17, 20251,721.501,757.001,712.501,725.001,725.002.42%140,289
Nov 14, 20251,729.251,734.501,666.001,684.261,684.26-3.78%23,854
Nov 13, 20251,744.751,780.001,736.001,750.501,750.500.32%9,135
Nov 12, 20251,737.001,771.001,723.001,745.001,745.000.78%10,673
Nov 11, 20251,777.501,780.001,706.001,731.501,731.50-3.11%94,122
Nov 10, 20251,769.501,800.501,765.001,787.171,787.172.31%202,400
Nov 7, 20251,699.501,754.501,685.501,746.751,746.751.67%7,559
Nov 6, 20251,731.501,781.501,667.001,718.001,718.000.70%75,299
Nov 5, 20251,716.251,739.501,693.001,706.001,706.00-1.30%14,627
Nov 4, 20251,742.001,755.001,718.001,728.501,728.50-2.34%6,452
Nov 3, 20251,713.251,774.501,696.501,770.001,770.004.03%9,528
Oct 31, 20251,708.751,725.501,699.001,701.501,701.50-0.21%3,869
Oct 30, 20251,729.001,735.001,699.001,705.001,705.00-1.67%6,974
Oct 29, 20251,740.751,753.001,723.501,734.001,734.00-0.09%83,788
Oct 28, 20251,713.501,753.501,686.001,735.561,735.56-0.13%12,464
Oct 27, 20251,774.501,775.501,718.001,737.851,737.85-1.51%11,267
Oct 24, 20251,788.251,793.501,751.501,764.501,764.50-0.20%161,289
Oct 23, 20251,793.251,800.001,759.001,768.001,768.001.00%33,574
Oct 22, 20251,811.001,840.001,750.501,750.501,750.50-1.49%16,125
Oct 21, 20251,779.251,788.021,752.501,777.061,777.063.32%70,770
Oct 20, 20251,719.751,761.501,703.501,720.001,720.003.52%111,330
Oct 17, 20251,715.001,716.001,644.001,661.501,661.50-6.37%35,583
Oct 16, 20251,704.501,779.501,678.001,774.501,774.50-1.39%33,965
Oct 15, 20251,831.501,833.001,734.501,799.561,799.56-2.09%148,867
Oct 14, 20251,856.751,864.001,792.501,838.001,838.00-3.26%25,860
Oct 13, 20251,899.001,900.001,848.001,900.001,900.001.01%44,300