Rheinmetall AG (NEO:RHM)
Canada
· Delayed Price · Currency is CAD 9.51
+0.17 (1.82%)
Mar 9, 2026, 1:38 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.25 | 9.49 | 9.25 | 9.49 | 9.49 | 1.61% | 632 |
| Mar 6, 2026 | 9.25 | 9.39 | 9.25 | 9.34 | 9.34 | 1.85% | 5,811 |
| Mar 5, 2026 | 9.70 | 9.70 | 9.06 | 9.17 | 9.17 | -5.07% | 3,452 |
| Mar 4, 2026 | 9.19 | 9.66 | 9.19 | 9.66 | 9.66 | 3.43% | 1,370 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.29 | 9.34 | 9.34 | -3.21% | 4,000 |
| Mar 2, 2026 | 9.60 | 9.67 | 9.52 | 9.65 | 9.65 | -1.13% | 1,997 |
| Feb 27, 2026 | 9.80 | 9.80 | 9.70 | 9.76 | 9.76 | -0.51% | 776 |
| Feb 26, 2026 | 9.75 | 9.82 | 9.66 | 9.81 | 9.81 | -0.71% | 3,768 |
| Feb 25, 2026 | 9.76 | 9.89 | 9.74 | 9.88 | 9.88 | -2.18% | 3,851 |
| Feb 24, 2026 | 10.00 | 10.12 | 10.00 | 10.10 | 10.10 | 1.41% | 3,667 |
| Feb 23, 2026 | 10.17 | 10.17 | 9.90 | 9.96 | 9.96 | -2.06% | 2,829 |
| Feb 20, 2026 | 10.20 | 10.22 | 10.11 | 10.17 | 10.17 | -0.39% | 5,081 |
| Feb 19, 2026 | 10.09 | 10.22 | 10.00 | 10.21 | 10.21 | 3.44% | 9,801 |
| Feb 18, 2026 | 9.70 | 9.92 | 9.70 | 9.87 | 9.87 | 4.67% | 10,468 |
| Feb 17, 2026 | 9.35 | 9.46 | 9.28 | 9.43 | 9.43 | -0.63% | 8,447 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.45 | 9.49 | 9.49 | 2.26% | 2,518 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.22 | 9.28 | 9.28 | -0.32% | 2,582 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -2.10% | 1,219 |
| Feb 10, 2026 | 9.70 | 9.70 | 9.46 | 9.51 | 9.51 | -1.86% | 2,114 |
| Feb 9, 2026 | 9.58 | 9.69 | 9.54 | 9.69 | 9.69 | 2.98% | 412,792 |
| Feb 6, 2026 | 9.20 | 9.45 | 9.20 | 9.41 | 9.41 | 0.75% | 11,018 |
| Feb 5, 2026 | 9.34 | 9.34 | 9.09 | 9.34 | 9.34 | -4.60% | 5,927 |
| Feb 4, 2026 | 10.22 | 10.22 | 9.69 | 9.79 | 9.79 | -4.67% | 3,257 |
| Feb 3, 2026 | 9.90 | 10.29 | 9.90 | 10.27 | 10.27 | 1.99% | 32,005 |
| Feb 2, 2026 | 10.50 | 10.50 | 10.05 | 10.07 | 10.07 | -2.99% | 4,770 |
| Jan 30, 2026 | 10.65 | 10.65 | 10.30 | 10.38 | 10.38 | -2.08% | 2,903 |
| Jan 29, 2026 | 10.61 | 10.67 | 10.45 | 10.60 | 10.60 | -1.67% | 8,681 |
| Jan 28, 2026 | 10.65 | 10.80 | 10.65 | 10.78 | 10.78 | -1.19% | 1,806 |
| Jan 27, 2026 | 10.70 | 10.91 | 10.64 | 10.91 | 10.91 | 4.00% | 8,718 |
| Jan 26, 2026 | 10.58 | 10.58 | 10.44 | 10.49 | 10.49 | -2.87% | 5,058 |
| Jan 23, 2026 | 10.65 | 10.82 | 10.64 | 10.80 | 10.80 | 5.26% | 3,501 |
| Jan 22, 2026 | 10.85 | 10.85 | 10.26 | 10.26 | 10.26 | -4.74% | 13,801 |
| Jan 21, 2026 | 11.30 | 11.30 | 10.75 | 10.77 | 10.77 | -3.49% | 5,553 |
| Jan 20, 2026 | 11.25 | 11.25 | 11.13 | 11.16 | 11.16 | -2.19% | 9,043 |
| Jan 19, 2026 | 11.50 | 11.50 | 11.06 | 11.41 | 11.41 | 1.60% | 4,519 |
| Jan 16, 2026 | 11.25 | 11.27 | 11.17 | 11.23 | 11.23 | -0.35% | 2,494 |
| Jan 15, 2026 | 11.35 | 11.35 | 11.20 | 11.27 | 11.27 | 0.99% | 3,243 |
| Jan 14, 2026 | 11.06 | 11.18 | 11.06 | 11.16 | 11.16 | 0.54% | 2,727 |
| Jan 13, 2026 | 11.60 | 11.60 | 11.00 | 11.10 | 11.10 | -1.42% | 4,981 |
| Jan 12, 2026 | 11.30 | 11.30 | 11.15 | 11.26 | 11.26 | 0.09% | 19,661 |
| Jan 9, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | 2.27% | 9,631 |
| Jan 8, 2026 | 11.00 | 11.05 | 10.89 | 11.00 | 11.00 | 2.71% | 6,678 |
| Jan 7, 2026 | 10.67 | 10.76 | 10.52 | 10.71 | 10.71 | 4.39% | 8,121 |
| Jan 6, 2026 | 10.30 | 10.41 | 10.23 | 10.26 | 10.26 | -0.68% | 3,547 |
| Jan 5, 2026 | 10.30 | 10.33 | 10.18 | 10.33 | 10.33 | 9.66% | 7,905 |
| Jan 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.50% | 1,204 |
| Dec 31, 2025 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | -0.33% | 468 |
| Dec 30, 2025 | 9.12 | 9.22 | 9.12 | 9.22 | 9.22 | 1.88% | 1,136 |
| Dec 29, 2025 | 9.16 | 9.16 | 8.91 | 9.05 | 9.05 | -1.09% | 436,855 |
| Dec 24, 2025 | 9.29 | 9.29 | 9.11 | 9.15 | 9.15 | 0.55% | 1,146 |
| Dec 23, 2025 | 9.03 | 9.10 | 9.00 | 9.10 | 9.10 | 0.89% | 731 |
| Dec 22, 2025 | 9.17 | 9.17 | 9.02 | 9.02 | 9.02 | -1.64% | 3,745 |
| Dec 19, 2025 | 9.12 | 9.17 | 9.12 | 9.17 | 9.17 | 0.88% | 956 |
| Dec 18, 2025 | 9.14 | 9.14 | 9.09 | 9.09 | 9.09 | 0.11% | 1,359 |
| Dec 17, 2025 | 9.00 | 9.08 | 9.00 | 9.08 | 9.08 | 2.37% | 810 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.72 | 8.87 | 8.87 | -3.17% | 4,931 |
| Dec 15, 2025 | 9.60 | 9.60 | 9.13 | 9.16 | 9.16 | -3.88% | 12,744 |
| Dec 12, 2025 | 9.52 | 9.53 | 9.47 | 9.53 | 9.53 | 0.53% | 1,007 |
| Dec 11, 2025 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | 1.72% | 1,458 |
| Dec 10, 2025 | 9.50 | 9.50 | 9.26 | 9.32 | 9.32 | -3.82% | 625 |
| Dec 9, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | 2.22% | 338 |
| Dec 8, 2025 | 9.37 | 9.48 | 9.32 | 9.48 | 9.48 | 4.98% | 1,397 |
| Dec 5, 2025 | 9.10 | 9.12 | 9.03 | 9.03 | 9.03 | 0.11% | 5,914 |
| Dec 4, 2025 | 9.00 | 9.09 | 9.00 | 9.02 | 9.02 | 0.22% | 679,200 |
| Dec 3, 2025 | 8.95 | 9.00 | 8.94 | 9.00 | 9.00 | 1.93% | 1,772 |
| Dec 2, 2025 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | 3.64% | 118 |
| Dec 1, 2025 | 8.75 | 8.75 | 8.49 | 8.52 | 8.52 | -2.63% | 2,929 |
| Nov 28, 2025 | 8.86 | 8.86 | 8.75 | 8.75 | 8.75 | -1.24% | 152 |
| Nov 27, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | 7 |
| Nov 26, 2025 | 8.80 | 8.86 | 8.80 | 8.86 | 8.86 | 1.72% | 930 |
| Nov 25, 2025 | 8.53 | 8.71 | 8.53 | 8.71 | 8.71 | 7.66% | 2,444 |
| Nov 24, 2025 | 8.56 | 8.57 | 8.09 | 8.09 | 8.09 | -10.01% | 4,199 |
| Nov 21, 2025 | 9.50 | 9.50 | 8.95 | 8.99 | 8.99 | -5.67% | 14,155 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.63% | 255 |
| Nov 19, 2025 | 9.72 | 9.72 | 9.45 | 9.47 | 9.47 | -6.33% | 2,761 |
| Nov 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Nov 17, 2025 | 10.35 | 10.35 | 10.05 | 10.11 | 10.11 | -0.10% | 4,691 |
| Nov 14, 2025 | 9.95 | 10.15 | 9.91 | 10.12 | 10.12 | -1.84% | 2,957 |
| Nov 13, 2025 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | 0.59% | 2,150 |
| Nov 12, 2025 | 10.22 | 10.25 | 10.17 | 10.25 | 10.25 | -2.66% | 1,115 |
| Nov 10, 2025 | 10.56 | 10.56 | 10.53 | 10.53 | 10.53 | 4.26% | 300 |
| Nov 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -0.59% | 1,129 |
| Nov 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Nov 4, 2025 | 10.16 | 10.21 | 10.16 | 10.16 | 10.16 | -2.12% | 600 |
| Nov 3, 2025 | 10.30 | 10.38 | 10.27 | 10.38 | 10.38 | 3.59% | 1,702 |
| Oct 31, 2025 | 10.07 | 10.07 | 10.02 | 10.02 | 10.02 | 0.30% | 2,555 |
| Oct 30, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.99% | 503 |
| Oct 29, 2025 | 10.06 | 10.09 | 10.05 | 10.09 | 10.09 | -1.18% | 396 |
| Oct 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Oct 27, 2025 | 10.18 | 10.21 | 10.18 | 10.21 | 10.21 | -2.20% | 1,243 |
| Oct 24, 2025 | 10.44 | 10.51 | 10.44 | 10.44 | 10.44 | -0.76% | 2,751 |
| Oct 23, 2025 | 10.41 | 10.52 | 10.33 | 10.52 | 10.52 | 2.04% | 3,662 |
| Oct 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.81% | 1,923 |
| Oct 21, 2025 | 10.40 | 10.52 | 10.40 | 10.50 | 10.50 | -0.38% | 4,871 |
| Oct 20, 2025 | 10.36 | 10.54 | 10.27 | 10.54 | 10.54 | 6.79% | 3,912 |
| Oct 17, 2025 | 10.10 | 10.10 | 9.71 | 9.87 | 9.87 | -2.18% | 588 |
| Oct 16, 2025 | 10.36 | 10.43 | 10.09 | 10.09 | 10.09 | -1.94% | 3,826 |
| Oct 15, 2025 | 10.80 | 10.80 | 10.19 | 10.29 | 10.29 | -5.07% | 6,222 |
| Oct 14, 2025 | 10.98 | 11.50 | 10.78 | 10.84 | 10.84 | -1.28% | 3,585 |