Rheinmetall AG (NEO:RHM)
Canada
· Delayed Price · Currency is CAD 7.86
-0.12 (-1.50%)
Apr 28, 2026, 3:21 PM EST
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.00 | 8.00 | 7.78 | 7.83 | 7.83 | -1.88% | 3,716 |
| Apr 27, 2026 | 7.88 | 8.03 | 7.86 | 7.98 | 7.98 | 0.50% | 19,788 |
| Apr 24, 2026 | 8.20 | 8.20 | 7.71 | 7.94 | 7.94 | -3.64% | 16,840 |
| Apr 23, 2026 | 8.51 | 8.51 | 8.20 | 8.24 | 8.24 | -1.55% | 23,472 |
| Apr 22, 2026 | 8.41 | 8.41 | 8.27 | 8.37 | 8.37 | -0.12% | 8,975 |
| Apr 21, 2026 | 8.40 | 8.41 | 8.37 | 8.38 | 8.38 | -3.01% | 8,209 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.51 | 8.64 | 8.64 | -0.58% | 5,555 |
| Apr 17, 2026 | 8.60 | 8.90 | 8.60 | 8.69 | 8.69 | -0.57% | 1,533 |
| Apr 16, 2026 | 8.80 | 8.81 | 8.71 | 8.74 | 8.74 | -0.91% | 1,442 |
| Apr 15, 2026 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | 1.26% | 6,106 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.67 | 8.71 | 8.71 | -1.47% | 608 |
| Apr 13, 2026 | 8.67 | 8.84 | 8.67 | 8.84 | 8.84 | 3.76% | 5,001 |
| Apr 10, 2026 | 8.57 | 8.58 | 8.46 | 8.52 | 8.52 | -5.96% | 18,603 |
| Apr 9, 2026 | 9.00 | 9.10 | 8.95 | 9.06 | 9.06 | -1.41% | 993 |
| Apr 8, 2026 | 9.24 | 9.24 | 9.14 | 9.19 | 9.19 | 3.61% | 8,112 |
| Apr 7, 2026 | 8.98 | 8.98 | 8.81 | 8.87 | 8.87 | -3.27% | 13,261 |
| Apr 6, 2026 | 9.50 | 10.00 | 8.80 | 9.17 | 9.17 | 0.55% | 7,678 |
| Apr 2, 2026 | 9.20 | 9.26 | 9.07 | 9.12 | 9.12 | -1.83% | 9,533 |
| Apr 1, 2026 | 9.16 | 9.36 | 9.14 | 9.29 | 9.29 | 8.28% | 44,053 |
| Mar 31, 2026 | 8.50 | 8.58 | 8.42 | 8.58 | 8.58 | 4.51% | 12,677 |
| Mar 30, 2026 | 8.24 | 8.24 | 8.19 | 8.21 | 8.21 | 2.24% | 2,337 |
| Mar 27, 2026 | 8.24 | 8.24 | 8.00 | 8.03 | 8.03 | -3.37% | 2,467 |
| Mar 26, 2026 | 8.80 | 8.80 | 8.31 | 8.31 | 8.31 | -4.59% | 4,337 |
| Mar 25, 2026 | 8.90 | 8.90 | 8.69 | 8.71 | 8.71 | 1.63% | 2,415 |
| Mar 24, 2026 | 8.70 | 8.70 | 8.57 | 8.57 | 8.57 | -1.04% | 338 |
| Mar 23, 2026 | 8.87 | 8.89 | 8.56 | 8.66 | 8.66 | -1.14% | 11,579 |
| Mar 20, 2026 | 8.92 | 8.92 | 8.74 | 8.76 | 8.76 | -4.99% | 3,028 |
| Mar 19, 2026 | 9.20 | 9.23 | 9.10 | 9.22 | 9.22 | -1.07% | 2,148 |
| Mar 18, 2026 | 9.53 | 9.63 | 9.32 | 9.32 | 9.32 | -2.41% | 1,524 |
| Mar 17, 2026 | 9.41 | 9.58 | 9.39 | 9.55 | 9.55 | 0.10% | 3,324 |
| Mar 16, 2026 | 9.80 | 9.80 | 9.53 | 9.54 | 9.54 | 2.80% | 3,205 |
| Mar 13, 2026 | 9.00 | 9.45 | 9.00 | 9.28 | 9.28 | 1.87% | 3,922 |
| Mar 12, 2026 | 9.07 | 9.17 | 9.03 | 9.11 | 9.11 | 1.45% | 3,237 |
| Mar 11, 2026 | 9.75 | 9.75 | 8.88 | 8.98 | 8.98 | -6.65% | 6,904 |
| Mar 10, 2026 | 9.69 | 9.72 | 9.62 | 9.62 | 9.62 | 1.05% | 3,484 |
| Mar 9, 2026 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | 1.93% | 3,144 |
| 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 |