Rheinmetall AG (VIE:RHM)
Austria
· Delayed Price · Currency is EUR 1,621.00
+27.00 (1.69%)
At close: Mar 9, 2026
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,574.50 | 1,625.00 | 1,574.50 | 1,625.00 | - | 1.94% | 9 |
| Mar 6, 2026 | 1,579.50 | 1,599.50 | 1,575.50 | 1,594.00 | 1,594.00 | 2.51% | 4 |
| Mar 5, 2026 | 1,638.00 | 1,655.00 | 1,555.00 | 1,555.00 | 1,555.00 | -5.64% | 15 |
| Mar 4, 2026 | 1,563.00 | 1,648.00 | 1,563.00 | 1,648.00 | 1,648.00 | 4.07% | 113 |
| Mar 3, 2026 | 1,633.00 | 1,633.00 | 1,583.50 | 1,583.50 | 1,583.50 | -3.00% | 16 |
| Mar 2, 2026 | 1,743.50 | 1,743.50 | 1,632.50 | 1,632.50 | 1,632.50 | -1.95% | 13 |
| Feb 27, 2026 | 1,689.50 | 1,689.50 | 1,664.50 | 1,665.00 | 1,665.00 | -0.69% | - |
| Feb 26, 2026 | 1,683.50 | 1,683.50 | 1,648.00 | 1,676.50 | 1,676.50 | -0.27% | 6 |
| Feb 25, 2026 | 1,720.50 | 1,720.50 | 1,674.50 | 1,681.00 | 1,681.00 | -2.78% | - |
| Feb 24, 2026 | 1,721.00 | 1,729.00 | 1,710.50 | 1,729.00 | 1,729.00 | 1.53% | 13 |
| Feb 23, 2026 | 1,716.00 | 1,716.00 | 1,695.50 | 1,703.00 | 1,703.00 | -2.49% | 5 |
| Feb 20, 2026 | 1,751.00 | 1,762.50 | 1,731.00 | 1,746.50 | 1,746.50 | 0.11% | 5 |
| Feb 19, 2026 | 1,700.00 | 1,744.50 | 1,699.50 | 1,744.50 | 1,744.50 | 3.29% | 3 |
| Feb 18, 2026 | 1,649.00 | 1,689.00 | 1,631.50 | 1,689.00 | 1,689.00 | 5.14% | 2 |
| Feb 17, 2026 | 1,615.00 | 1,615.00 | 1,581.00 | 1,606.50 | 1,606.50 | -1.26% | 2 |
| Feb 16, 2026 | 1,614.00 | 1,627.00 | 1,614.00 | 1,627.00 | 1,627.00 | 1.06% | - |
| Feb 13, 2026 | 1,594.00 | 1,630.00 | 1,594.00 | 1,610.00 | 1,610.00 | 2.19% | 31 |
| Feb 12, 2026 | 1,587.50 | 1,602.00 | 1,575.50 | 1,575.50 | 1,575.50 | -1.22% | - |
| Feb 11, 2026 | 1,598.00 | 1,609.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.91% | 1 |
| Feb 10, 2026 | 1,640.00 | 1,650.50 | 1,626.00 | 1,626.00 | 1,626.00 | -1.28% | 3 |
| Feb 9, 2026 | 1,632.50 | 1,648.00 | 1,632.50 | 1,647.00 | 1,647.00 | 5.14% | 15 |
| Feb 6, 2026 | 1,580.00 | 1,630.50 | 1,566.50 | 1,566.50 | 1,566.50 | 0.03% | 64 |
| Feb 5, 2026 | 1,600.50 | 1,606.50 | 1,549.00 | 1,566.00 | 1,566.00 | -10.51% | 79 |
| Feb 4, 2026 | 1,750.50 | 1,758.00 | 1,741.00 | 1,750.00 | 1,750.00 | -0.46% | - |
| Feb 3, 2026 | 1,755.00 | 1,822.50 | 1,742.00 | 1,758.00 | 1,758.00 | -0.14% | 89 |
| Feb 2, 2026 | 1,750.50 | 1,760.50 | 1,750.50 | 1,760.50 | 1,760.50 | -2.19% | - |
| Jan 30, 2026 | 1,785.50 | 1,800.00 | 1,783.00 | 1,800.00 | 1,800.00 | -2.04% | 14 |
| Jan 29, 2026 | 1,839.00 | 1,839.00 | 1,821.00 | 1,837.50 | 1,837.50 | -0.35% | 8 |
| Jan 28, 2026 | 1,848.00 | 1,860.50 | 1,838.00 | 1,844.00 | 1,844.00 | -0.14% | 46 |
| Jan 27, 2026 | 1,804.50 | 1,846.50 | 1,799.50 | 1,846.50 | 1,846.50 | 3.24% | - |
| Jan 26, 2026 | 1,846.00 | 1,846.00 | 1,788.50 | 1,788.50 | 1,788.50 | -2.27% | 1 |
| Jan 23, 2026 | 1,765.50 | 1,834.00 | 1,750.00 | 1,830.00 | 1,830.00 | 2.35% | 55 |
| Jan 22, 2026 | 1,819.50 | 1,819.50 | 1,788.00 | 1,788.00 | 1,788.00 | -3.35% | - |
| Jan 21, 2026 | 1,905.50 | 1,905.50 | 1,850.00 | 1,850.00 | 1,850.00 | -3.01% | 5 |
| Jan 20, 2026 | 1,903.00 | 1,914.00 | 1,879.00 | 1,907.50 | 1,907.50 | -1.04% | 42 |
| Jan 19, 2026 | 1,920.00 | 1,960.50 | 1,920.00 | 1,927.50 | 1,927.50 | 1.15% | 134 |
| Jan 16, 2026 | 1,903.50 | 1,948.00 | 1,903.50 | 1,905.50 | 1,905.50 | -0.50% | 19 |
| Jan 15, 2026 | 1,884.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,915.00 | 1.22% | 17 |
| Jan 14, 2026 | 1,893.50 | 1,897.00 | 1,877.50 | 1,892.00 | 1,892.00 | -0.55% | 7 |
| Jan 13, 2026 | 1,896.00 | 1,902.50 | 1,870.00 | 1,902.50 | 1,902.50 | 0.61% | 96 |
| Jan 12, 2026 | 1,922.00 | 1,949.50 | 1,875.00 | 1,891.00 | 1,891.00 | -0.47% | 43 |
| Jan 9, 2026 | 1,871.00 | 1,900.00 | 1,833.50 | 1,900.00 | 1,900.00 | 2.32% | 33 |
| Jan 8, 2026 | 1,883.50 | 1,883.50 | 1,842.50 | 1,857.00 | 1,857.00 | 2.77% | 39 |
| Jan 7, 2026 | 1,753.50 | 1,807.00 | 1,738.50 | 1,807.00 | 1,807.00 | 1.77% | 37 |
| Jan 6, 2026 | 1,763.00 | 1,785.00 | 1,763.00 | 1,775.50 | 1,775.50 | 1.57% | - |
| Jan 5, 2026 | 1,695.50 | 1,748.00 | 1,695.50 | 1,748.00 | 1,748.00 | 11.30% | 11 |
| Jan 2, 2026 | 1,566.50 | 1,583.50 | 1,566.50 | 1,570.50 | 1,570.50 | 1.06% | 13 |
| Dec 30, 2025 | 1,543.50 | 1,559.50 | 1,543.50 | 1,554.00 | 1,554.00 | 2.04% | - |
| Dec 29, 2025 | 1,513.50 | 1,523.00 | 1,475.00 | 1,523.00 | 1,523.00 | -1.14% | 38 |
| Dec 23, 2025 | 1,553.50 | 1,553.50 | 1,532.50 | 1,540.50 | 1,540.50 | -0.29% | 7 |
| Dec 22, 2025 | 1,549.00 | 1,559.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.19% | 19 |
| Dec 19, 2025 | 1,537.50 | 1,557.50 | 1,537.50 | 1,548.00 | 1,548.00 | 1.78% | 14 |
| Dec 18, 2025 | 1,540.00 | 1,540.00 | 1,516.50 | 1,521.00 | 1,521.00 | -0.62% | 69 |
| Dec 17, 2025 | 1,521.00 | 1,547.00 | 1,521.00 | 1,530.50 | 1,530.50 | 2.03% | 45 |
| Dec 16, 2025 | 1,514.00 | 1,514.00 | 1,486.00 | 1,500.00 | 1,500.00 | -5.06% | 139 |
| Dec 15, 2025 | 1,592.50 | 1,592.50 | 1,564.50 | 1,580.00 | 1,580.00 | -2.38% | 1 |
| Dec 12, 2025 | 1,618.50 | 1,627.50 | 1,618.00 | 1,618.50 | 1,618.50 | 0.81% | 10 |
| Dec 11, 2025 | 1,623.00 | 1,627.50 | 1,598.00 | 1,605.50 | 1,605.50 | -0.16% | 16 |
| Dec 10, 2025 | 1,639.50 | 1,639.50 | 1,571.00 | 1,608.00 | 1,608.00 | -1.59% | 121 |
| Dec 9, 2025 | 1,614.00 | 1,658.00 | 1,614.00 | 1,634.00 | 1,634.00 | 2.90% | 8 |
| Dec 8, 2025 | 1,549.50 | 1,588.00 | 1,549.50 | 1,588.00 | 1,588.00 | 3.52% | 1 |
| Dec 5, 2025 | 1,533.00 | 1,556.00 | 1,522.00 | 1,534.00 | 1,534.00 | -0.16% | 37 |
| Dec 4, 2025 | 1,540.50 | 1,552.00 | 1,512.50 | 1,536.50 | 1,536.50 | 0.92% | 34 |
| Dec 3, 2025 | 1,536.00 | 1,536.00 | 1,510.50 | 1,522.50 | 1,522.50 | 1.77% | 9 |
| Dec 2, 2025 | 1,451.00 | 1,502.50 | 1,434.50 | 1,496.00 | 1,496.00 | 3.60% | 56 |
| Dec 1, 2025 | 1,440.50 | 1,452.00 | 1,415.00 | 1,444.00 | 1,444.00 | -3.99% | 21 |
| Nov 28, 2025 | 1,510.00 | 1,510.00 | 1,496.00 | 1,504.00 | 1,504.00 | -0.36% | 2 |
| Nov 27, 2025 | 1,523.50 | 1,523.50 | 1,504.00 | 1,509.50 | 1,509.50 | 0.87% | 156 |
| Nov 26, 2025 | 1,505.00 | 1,505.00 | 1,479.00 | 1,496.50 | 1,496.50 | 3.21% | 15 |
| Nov 25, 2025 | 1,471.50 | 1,483.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.45% | 85 |
| Nov 24, 2025 | 1,521.00 | 1,521.00 | 1,444.00 | 1,456.50 | 1,456.50 | -5.85% | 135 |
| Nov 21, 2025 | 1,546.50 | 1,570.00 | 1,526.00 | 1,547.00 | 1,547.00 | -6.33% | 27 |
| Nov 20, 2025 | 1,644.50 | 1,688.00 | 1,631.50 | 1,651.50 | 1,651.50 | 2.87% | 82 |
| Nov 19, 2025 | 1,730.50 | 1,730.50 | 1,605.50 | 1,605.50 | 1,605.50 | -8.07% | - |
| Nov 18, 2025 | 1,712.00 | 1,782.00 | 1,712.00 | 1,746.50 | 1,746.50 | 1.13% | 7 |
| Nov 17, 2025 | 1,739.00 | 1,749.00 | 1,727.00 | 1,727.00 | 1,727.00 | 2.43% | 1 |
| Nov 14, 2025 | 1,680.50 | 1,686.00 | 1,680.50 | 1,686.00 | 1,686.00 | -4.23% | - |
| Nov 13, 2025 | 1,747.50 | 1,760.50 | 1,747.50 | 1,760.50 | 1,760.50 | 1.09% | 8 |
| Nov 12, 2025 | 1,735.00 | 1,768.00 | 1,731.00 | 1,741.50 | 1,741.50 | 0.37% | 20 |
| Nov 11, 2025 | 1,753.00 | 1,753.00 | 1,714.50 | 1,735.00 | 1,735.00 | -2.99% | 6 |
| Nov 10, 2025 | 1,774.00 | 1,793.00 | 1,774.00 | 1,788.50 | 1,788.50 | 3.83% | 1 |
| Nov 7, 2025 | 1,699.50 | 1,722.50 | 1,699.50 | 1,722.50 | 1,722.50 | 0.44% | 1 |
| Nov 6, 2025 | 1,746.00 | 1,776.50 | 1,675.00 | 1,715.00 | 1,715.00 | -0.46% | 82 |
| Nov 5, 2025 | 1,718.50 | 1,723.00 | 1,711.00 | 1,723.00 | 1,723.00 | -0.38% | 12 |
| Nov 4, 2025 | 1,764.00 | 1,764.00 | 1,722.50 | 1,729.50 | 1,729.50 | -2.21% | 4 |
| Nov 3, 2025 | 1,734.50 | 1,768.50 | 1,710.00 | 1,768.50 | 1,768.50 | 3.48% | 3 |
| Oct 31, 2025 | 1,709.00 | 1,722.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.12% | - |
| Oct 30, 2025 | 1,713.50 | 1,717.00 | 1,703.50 | 1,707.00 | 1,707.00 | -1.53% | 1 |
| Oct 29, 2025 | 1,752.50 | 1,752.50 | 1,730.00 | 1,733.50 | 1,733.50 | -0.66% | 5 |
| Oct 28, 2025 | 1,696.00 | 1,746.00 | 1,696.00 | 1,745.00 | 1,745.00 | 1.04% | 6 |
| Oct 27, 2025 | 1,758.50 | 1,759.00 | 1,727.00 | 1,727.00 | 1,727.00 | -1.99% | 1 |
| Oct 24, 2025 | 1,782.50 | 1,782.50 | 1,762.00 | 1,762.00 | 1,762.00 | -0.70% | 73 |
| Oct 23, 2025 | 1,775.50 | 1,779.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1.08% | 6 |
| Oct 22, 2025 | 1,822.50 | 1,826.00 | 1,755.50 | 1,755.50 | 1,755.50 | -0.99% | 2 |
| Oct 21, 2025 | 1,777.00 | 1,777.00 | 1,761.50 | 1,773.00 | 1,773.00 | 1.31% | - |
| Oct 20, 2025 | 1,721.00 | 1,750.00 | 1,721.00 | 1,750.00 | 1,750.00 | 3.64% | 14 |
| Oct 17, 2025 | 1,677.00 | 1,695.50 | 1,661.00 | 1,688.50 | 1,688.50 | -4.90% | 20 |
| Oct 16, 2025 | 1,713.00 | 1,775.50 | 1,713.00 | 1,775.50 | 1,775.50 | 2.10% | 26 |
| Oct 15, 2025 | 1,792.00 | 1,820.00 | 1,739.00 | 1,739.00 | 1,739.00 | -5.33% | 113 |
| Oct 14, 2025 | 1,859.00 | 1,859.00 | 1,795.00 | 1,837.00 | 1,837.00 | -2.80% | 12 |