Skip to main content
Rheinmetall AG (LON:0NI1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,534.00
+8.00 (0.52%)
At close: Dec 5, 2025

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,907.501,916.481,852.501,881.001,881.00-1.62%23,930
Oct 9, 20251,905.501,930.001,896.501,912.001,912.00-1.04%12,273
Oct 8, 20251,900.751,940.501,889.001,932.001,932.001.84%7,972
Oct 7, 20251,893.001,903.491,842.501,897.151,897.150.43%18,236
Oct 6, 20251,968.251,971.501,867.501,889.001,889.00-3.75%91,453
Oct 3, 20251,989.502,009.001,962.501,962.501,962.50-0.44%18,122
Oct 2, 20251,972.251,986.001,958.001,971.211,971.211.61%72,710
Oct 1, 20251,965.001,968.501,919.501,939.891,939.88-2.25%21,399
Sep 30, 20251,981.001,985.501,952.001,984.501,984.50-0.20%13,795
Sep 29, 20251,976.002,001.001,967.001,988.501,988.501.40%61,467
Sep 26, 20251,978.251,984.001,955.501,961.051,961.04-0.88%15,801
Sep 25, 20251,971.001,978.501,943.501,978.501,978.502.21%19,667
Sep 24, 20251,938.501,978.501,931.271,935.631,935.631.24%52,407
Sep 23, 20251,941.251,943.001,904.001,912.001,912.00-1.44%66,059
Sep 22, 20251,938.001,952.501,919.001,940.001,940.000.62%7,563
Sep 19, 20251,935.751,938.501,905.501,928.001,928.000.44%28,035
Sep 18, 20251,916.251,926.501,886.501,919.501,919.500.10%11,578
Sep 17, 20251,921.251,953.001,885.501,917.681,917.68-0.27%48,050
Sep 16, 20251,964.501,983.001,901.001,922.831,922.83-1.39%23,608
Sep 15, 20251,906.501,950.001,905.001,950.001,950.002.82%74,277
Sep 12, 20251,875.751,897.001,872.501,896.501,896.500.85%10,285
Sep 11, 20251,847.251,880.501,816.001,880.501,880.502.87%12,081
Sep 10, 20251,786.501,837.501,783.001,828.001,828.001.95%33,302
Sep 9, 20251,792.251,793.001,724.001,793.001,793.000.11%165,956
Sep 8, 20251,759.501,791.001,750.501,791.001,791.002.67%11,617
Sep 5, 20251,730.001,761.501,725.001,744.501,744.501.70%19,880
Sep 4, 20251,756.751,760.001,703.501,715.331,715.33-2.46%35,822
Sep 3, 20251,759.751,782.001,749.501,758.611,758.610.55%46,606
Sep 2, 20251,771.001,776.001,722.001,749.001,749.000.03%72,172
Sep 1, 20251,698.501,752.001,697.501,748.501,748.505.91%86,687
Aug 29, 20251,646.751,722.001,644.001,650.951,650.940.82%20,672
Aug 28, 20251,647.001,652.001,618.501,637.501,637.500.12%132,045
Aug 27, 20251,639.751,646.001,617.001,635.501,635.50-18,528
Aug 26, 20251,650.001,653.501,619.001,635.431,635.43-0.88%64,430
Aug 25, 20251,627.001,654.501,621.001,650.001,650.001.41%10,593
Aug 22, 20251,621.001,635.001,612.001,627.001,627.001.15%13,619
Aug 21, 20251,578.251,617.501,571.001,608.501,608.503.67%9,147
Aug 20, 20251,502.001,568.001,487.501,551.601,551.60-1.04%89,050
Aug 19, 20251,627.501,636.001,545.001,567.841,567.84-4.40%52,503
Aug 18, 20251,644.001,677.001,618.501,640.001,640.001.17%34,325
Aug 15, 20251,636.251,648.001,563.501,621.001,621.00-1.03%63,977
Aug 14, 20251,599.751,656.501,586.501,637.831,637.832.56%17,026
Aug 13, 20251,600.251,615.001,573.501,597.001,597.002.18%44,122
Aug 12, 20251,543.751,573.001,542.001,563.001,563.001.13%21,784
Aug 11, 20251,566.501,575.001,530.001,545.501,545.50-4.63%49,892
Aug 8, 20251,660.001,707.001,561.001,620.501,620.50-6.03%26,247
Aug 7, 20251,708.251,734.251,641.001,724.401,724.40-3.40%94,235
Aug 6, 20251,787.001,791.501,737.001,785.111,785.110.85%83,020
Aug 5, 20251,777.001,785.501,750.501,770.001,770.000.71%101,922
Aug 4, 20251,706.751,765.001,704.501,757.451,757.452.93%10,457
Aug 1, 20251,723.251,725.001,684.001,707.501,707.50-1.83%22,806
Jul 31, 20251,737.251,756.501,727.001,739.421,739.420.40%11,924
Jul 30, 20251,744.001,756.001,712.001,732.501,732.50-0.14%4,818
Jul 29, 20251,689.751,740.501,679.501,735.001,735.003.46%89,241
Jul 28, 20251,710.251,740.001,657.001,677.001,677.00-3.55%13,465
Jul 25, 20251,753.501,766.001,720.001,738.681,738.68-0.39%8,692
Jul 24, 20251,782.751,810.001,735.001,745.501,745.50-1.77%8,078
Jul 23, 20251,776.251,783.501,754.001,777.001,777.001.31%5,142
Jul 22, 20251,803.001,812.001,726.501,754.001,754.00-3.36%16,782
Jul 21, 20251,839.251,840.001,793.501,815.001,815.00-1.55%77,857