Rheinmetall AG (VIE:RHM)
Austria
· Delayed Price · Currency is EUR 1,534.00
-2.50 (-0.16%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1,896.50 | 1,896.50 | 1,865.50 | 1,890.00 | 1,890.00 | 0.43% | 41 |
| Oct 10, 2025 | 1,912.00 | 1,912.00 | 1,860.00 | 1,882.00 | 1,882.00 | -1.00% | 17 |
| Oct 9, 2025 | 1,902.50 | 1,914.50 | 1,901.00 | 1,901.00 | 1,901.00 | -1.48% | 21 |
| Oct 8, 2025 | 1,897.00 | 1,931.00 | 1,897.00 | 1,929.50 | 1,929.50 | 2.36% | 30 |
| Oct 7, 2025 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,885.00 | -0.24% | 6 |
| Oct 6, 2025 | 1,992.50 | 1,992.50 | 1,888.00 | 1,889.50 | 1,889.50 | -3.82% | 16 |
| Oct 3, 2025 | 1,972.50 | 2,000.00 | 1,964.50 | 1,964.50 | 1,964.50 | -0.78% | 157 |
| Oct 2, 2025 | 1,973.50 | 1,980.00 | 1,966.50 | 1,980.00 | 1,980.00 | 1.59% | - |
| Oct 1, 2025 | 1,990.00 | 1,990.00 | 1,929.00 | 1,949.00 | 1,949.00 | -1.44% | 41 |
| Sep 30, 2025 | 1,995.00 | 1,995.00 | 1,961.00 | 1,977.50 | 1,977.50 | -0.63% | 34 |
| Sep 29, 2025 | 1,969.00 | 1,999.00 | 1,969.00 | 1,990.00 | 1,990.00 | 0.61% | 115 |
| Sep 26, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,978.00 | 1,978.00 | 1.05% | 87 |
| Sep 25, 2025 | 1,960.50 | 1,971.50 | 1,955.50 | 1,957.50 | 1,957.50 | -0.13% | 3 |
| Sep 24, 2025 | 1,946.00 | 1,963.50 | 1,946.00 | 1,960.00 | 1,960.00 | 2.43% | 28 |
| Sep 23, 2025 | 1,929.50 | 1,929.50 | 1,867.00 | 1,913.50 | 1,913.50 | -1.32% | 87 |
| Sep 22, 2025 | 1,939.50 | 1,947.50 | 1,910.00 | 1,939.00 | 1,939.00 | 0.70% | 2 |
| Sep 19, 2025 | 1,931.00 | 1,947.00 | 1,914.00 | 1,925.50 | 1,925.50 | 0.76% | 22 |
| Sep 18, 2025 | 1,924.00 | 1,924.00 | 1,891.00 | 1,911.00 | 1,911.00 | 0.84% | 27 |
| Sep 17, 2025 | 1,921.50 | 1,949.50 | 1,895.00 | 1,895.00 | 1,895.00 | -0.45% | 31 |
| Sep 16, 2025 | 1,974.50 | 1,974.50 | 1,903.50 | 1,903.50 | 1,903.50 | -2.23% | 1 |
| Sep 15, 2025 | 1,933.00 | 1,947.00 | 1,926.50 | 1,947.00 | 1,947.00 | 4.40% | 80 |
| Sep 12, 2025 | 1,889.00 | 1,894.50 | 1,865.00 | 1,865.00 | 1,865.00 | -0.35% | 4 |
| Sep 11, 2025 | 1,850.00 | 1,871.50 | 1,842.50 | 1,871.50 | 1,871.50 | 1.16% | 3 |
| Sep 10, 2025 | 1,781.00 | 1,850.00 | 1,781.00 | 1,850.00 | 1,850.00 | 5.65% | 35 |
| Sep 9, 2025 | 1,799.00 | 1,799.00 | 1,730.00 | 1,751.00 | 1,751.00 | -0.99% | 12 |
| Sep 8, 2025 | 1,761.50 | 1,770.00 | 1,761.50 | 1,768.50 | 1,768.50 | 1.93% | 9 |
| Sep 5, 2025 | 1,730.00 | 1,756.00 | 1,730.00 | 1,735.00 | 1,735.00 | 0.58% | 3 |
| Sep 4, 2025 | 1,734.50 | 1,734.50 | 1,709.00 | 1,725.00 | 1,725.00 | -0.86% | 1 |
| Sep 3, 2025 | 1,759.00 | 1,779.50 | 1,729.50 | 1,740.00 | 1,740.00 | -0.74% | 21 |
| Sep 2, 2025 | 1,753.00 | 1,760.50 | 1,739.00 | 1,753.00 | 1,753.00 | 0.26% | 2 |
| Sep 1, 2025 | 1,662.00 | 1,748.50 | 1,662.00 | 1,748.50 | 1,748.50 | 2.58% | 182 |
| Aug 29, 2025 | 1,660.50 | 1,710.50 | 1,655.00 | 1,704.50 | 1,704.50 | 3.93% | 24 |
| Aug 28, 2025 | 1,657.50 | 1,657.50 | 1,624.00 | 1,640.00 | 1,640.00 | 0.34% | 7 |
| Aug 27, 2025 | 1,640.00 | 1,642.00 | 1,626.50 | 1,634.50 | 1,634.50 | -0.43% | 1 |
| Aug 26, 2025 | 1,633.50 | 1,641.50 | 1,630.00 | 1,641.50 | 1,641.50 | -0.42% | 2 |
| Aug 25, 2025 | 1,631.00 | 1,648.50 | 1,631.00 | 1,648.50 | 1,648.50 | 1.32% | 6 |
| Aug 22, 2025 | 1,639.50 | 1,639.50 | 1,619.00 | 1,627.00 | 1,627.00 | 0.77% | 2 |
| Aug 21, 2025 | 1,607.50 | 1,614.50 | 1,603.00 | 1,614.50 | 1,614.50 | 4.16% | 5 |
| Aug 20, 2025 | 1,530.00 | 1,554.00 | 1,530.00 | 1,550.00 | 1,550.00 | -1.34% | 6 |
| Aug 19, 2025 | 1,592.50 | 1,592.50 | 1,550.00 | 1,571.00 | 1,571.00 | -5.13% | 21 |
| Aug 18, 2025 | 1,640.50 | 1,671.50 | 1,640.50 | 1,656.00 | 1,656.00 | 3.15% | 5 |
| Aug 15, 2025 | 1,641.00 | 1,641.00 | 1,566.50 | 1,605.50 | 1,605.50 | -2.40% | 8 |
| Aug 14, 2025 | 1,593.50 | 1,645.00 | 1,593.50 | 1,645.00 | 1,645.00 | 3.79% | 4 |
| Aug 13, 2025 | 1,587.50 | 1,613.00 | 1,581.00 | 1,585.00 | 1,585.00 | 1.25% | 45 |
| Aug 12, 2025 | 1,570.00 | 1,570.00 | 1,552.00 | 1,565.50 | 1,565.50 | 1.43% | 43 |
| Aug 11, 2025 | 1,554.50 | 1,559.50 | 1,500.00 | 1,543.50 | 1,543.50 | -7.35% | 64 |
| Aug 8, 2025 | 1,669.00 | 1,703.00 | 1,616.50 | 1,666.00 | 1,666.00 | 0.70% | 105 |
| Aug 7, 2025 | 1,660.50 | 1,717.50 | 1,652.50 | 1,654.50 | 1,654.50 | -6.42% | 124 |
| Aug 6, 2025 | 1,777.00 | 1,777.00 | 1,747.00 | 1,768.00 | 1,768.00 | 0.31% | - |
| Aug 5, 2025 | 1,781.50 | 1,781.50 | 1,762.50 | 1,762.50 | 1,762.50 | 0.97% | 6 |
| Aug 4, 2025 | 1,727.00 | 1,765.00 | 1,727.00 | 1,745.50 | 1,745.50 | 2.68% | 10 |
| Aug 1, 2025 | 1,716.00 | 1,716.00 | 1,692.00 | 1,700.00 | 1,700.00 | -2.61% | 2 |
| Jul 31, 2025 | 1,742.00 | 1,750.50 | 1,737.00 | 1,745.50 | 1,745.50 | - | 5 |
| Jul 30, 2025 | 1,745.50 | 1,752.50 | 1,724.50 | 1,745.50 | 1,745.50 | 1.45% | 21 |
| Jul 29, 2025 | 1,682.50 | 1,739.00 | 1,682.50 | 1,720.50 | 1,720.50 | 2.20% | 11 |
| Jul 28, 2025 | 1,738.50 | 1,738.50 | 1,683.50 | 1,683.50 | 1,683.50 | -2.91% | 32 |
| Jul 25, 2025 | 1,756.50 | 1,759.00 | 1,730.50 | 1,734.00 | 1,734.00 | -0.60% | 1 |
| Jul 24, 2025 | 1,790.00 | 1,800.50 | 1,741.50 | 1,744.50 | 1,744.50 | -1.99% | 8 |
| Jul 23, 2025 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 1.57% | 21 |
| Jul 22, 2025 | 1,804.00 | 1,804.00 | 1,736.50 | 1,752.50 | 1,752.50 | -3.28% | 156 |
| Jul 21, 2025 | 1,861.50 | 1,861.50 | 1,798.00 | 1,812.00 | 1,812.00 | -1.55% | 1 |
| Jul 18, 2025 | 1,844.00 | 1,850.00 | 1,840.50 | 1,840.50 | 1,840.50 | -0.27% | - |