Skip to main content
Rheinmetall AG (LON:0NI1)
London flag London · Delayed Price · Currency is GBP · Price in EUR
1,340.20
-6.32 (-0.47%)
At close: Apr 28, 2026

Rheinmetall AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,323.201,365.601,321.201,346.521,346.522.32%85,924
Apr 24, 20261,383.201,397.601,310.001,316.001,316.00-6.40%45,392
Apr 23, 20261,413.201,421.401,396.401,406.001,406.00-1.18%9,442
Apr 22, 20261,437.301,440.801,413.801,422.801,422.80-3.84%16,775
Apr 21, 20261,477.601,493.201,423.601,479.601,479.600.26%75,154
Apr 20, 20261,487.801,496.201,458.401,475.801,475.80-1.03%115,529
Apr 17, 20261,486.101,532.601,484.201,491.201,491.20-0.59%7,972
Apr 16, 20261,518.101,531.601,486.401,500.001,500.00-1.22%10,061
Apr 15, 20261,483.501,529.201,472.801,518.601,518.602.18%7,763
Apr 14, 20261,496.601,502.001,473.801,486.201,486.202.45%271,453
Apr 13, 20261,451.001,506.001,448.001,450.601,450.60-0.90%77,101
Apr 10, 20261,542.601,549.801,433.001,463.801,463.80-5.22%48,817
Apr 9, 20261,550.101,562.401,519.201,544.401,544.40-2.13%7,302
Apr 8, 20261,586.701,592.001,553.401,578.001,578.002.55%11,482
Apr 7, 20261,582.201,584.001,503.401,538.801,538.80-1.73%10,577
Apr 2, 20261,534.751,591.501,533.001,565.971,565.97-1.51%21,751
Apr 1, 20261,488.751,594.001,456.501,590.001,590.0010.07%37,881
Mar 31, 20261,410.001,457.001,395.001,444.501,444.502.23%48,337
Mar 30, 20261,341.751,420.001,339.001,413.001,413.002.05%27,812
Mar 27, 20261,427.501,436.501,366.001,384.611,384.61-3.54%94,559
Mar 26, 20261,474.501,479.001,433.501,435.501,435.50-3.92%141,954
Mar 25, 20261,492.001,500.001,475.001,494.001,494.000.74%35,801
Mar 24, 20261,489.501,494.001,438.001,483.001,483.00-19,373
Mar 23, 20261,462.501,527.001,442.501,483.001,483.00-1.33%196,079
Mar 20, 20261,572.501,578.001,499.001,503.001,503.00-3.03%9,414
Mar 19, 20261,610.751,640.001,548.501,550.001,550.00-3.76%116,408
Mar 18, 20261,638.001,656.501,602.501,610.501,610.50-1.50%60,659
Mar 17, 20261,619.751,637.501,581.001,635.001,635.000.64%27,967
Mar 16, 20261,618.751,653.501,603.501,624.531,624.532.17%23,450
Mar 13, 20261,554.751,621.001,550.501,590.001,590.002.19%46,781
Mar 12, 20261,541.501,587.001,535.001,556.001,556.002.33%112,947
Mar 11, 20261,616.001,652.001,509.001,520.501,520.50-8.02%47,016
Mar 10, 20261,618.751,666.001,596.001,653.001,653.001.72%20,177
Mar 9, 20261,582.501,641.501,553.001,625.001,625.001.94%32,222
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%12,774
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