Rheinmetall AG (BIT:1RHM)
Italy
· Delayed Price · Currency is EUR 1,535.00
-5.00 (-0.32%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,540.00 | 1,559.50 | 1,513.00 | 1,535.00 | 1,535.00 | -0.32% | 1,802 |
| Dec 4, 2025 | 1,530.00 | 1,540.00 | 1,511.50 | 1,540.00 | 1,540.00 | 2.19% | 1,341 |
| Dec 3, 2025 | 1,543.00 | 1,543.00 | 1,505.00 | 1,507.00 | 1,507.00 | 1.24% | 1,736 |
| Dec 2, 2025 | 1,445.00 | 1,509.00 | 1,432.00 | 1,488.50 | 1,488.50 | 3.01% | 3,447 |
| Dec 1, 2025 | 1,449.50 | 1,466.50 | 1,412.00 | 1,445.00 | 1,445.00 | -3.22% | 4,379 |
| Nov 28, 2025 | 1,521.50 | 1,524.50 | 1,474.50 | 1,493.00 | 1,493.00 | -1.32% | 2,623 |
| Nov 27, 2025 | 1,508.00 | 1,535.00 | 1,490.00 | 1,513.00 | 1,513.00 | 1.07% | 2,554 |
| Nov 26, 2025 | 1,500.00 | 1,519.50 | 1,475.50 | 1,497.00 | 1,497.00 | 2.43% | 2,339 |
| Nov 25, 2025 | 1,453.50 | 1,485.00 | 1,439.00 | 1,461.50 | 1,461.50 | 0.38% | 5,429 |
| Nov 24, 2025 | 1,463.50 | 1,490.50 | 1,411.50 | 1,456.00 | 1,456.00 | -4.18% | 5,493 |
| Nov 21, 2025 | 1,600.00 | 1,622.00 | 1,514.00 | 1,519.50 | 1,519.50 | -6.89% | 6,943 |
| Nov 20, 2025 | 1,635.50 | 1,688.00 | 1,620.00 | 1,632.00 | 1,632.00 | 1.78% | 2,705 |
| Nov 19, 2025 | 1,727.00 | 1,729.50 | 1,588.50 | 1,603.50 | 1,603.50 | -6.58% | 8,465 |
| Nov 18, 2025 | 1,703.00 | 1,802.00 | 1,700.50 | 1,716.50 | 1,716.50 | -0.32% | 4,058 |
| Nov 17, 2025 | 1,723.50 | 1,754.50 | 1,715.00 | 1,722.00 | 1,722.00 | -0.17% | 2,032 |
| Nov 14, 2025 | 1,730.00 | 1,730.00 | 1,668.00 | 1,725.00 | 1,725.00 | -1.91% | 3,602 |
| Nov 13, 2025 | 1,744.50 | 1,779.50 | 1,737.50 | 1,758.50 | 1,758.50 | 0.49% | 1,740 |
| Nov 12, 2025 | 1,738.00 | 1,770.00 | 1,724.50 | 1,750.00 | 1,750.00 | 0.75% | 2,016 |
| Nov 11, 2025 | 1,793.00 | 1,793.00 | 1,708.00 | 1,737.00 | 1,737.00 | -2.61% | 3,531 |
| Nov 10, 2025 | 1,780.50 | 1,800.00 | 1,767.00 | 1,783.50 | 1,783.50 | 2.15% | 2,805 |
| Nov 7, 2025 | 1,712.50 | 1,753.00 | 1,686.00 | 1,746.00 | 1,746.00 | 1.63% | 1,993 |
| Nov 6, 2025 | 1,715.50 | 1,780.50 | 1,671.00 | 1,718.00 | 1,718.00 | 1.06% | 4,099 |
| Nov 5, 2025 | 1,714.50 | 1,738.50 | 1,695.50 | 1,700.00 | 1,700.00 | -3.74% | 1,617 |
| Nov 4, 2025 | 1,753.50 | 1,766.00 | 1,720.00 | 1,766.00 | 1,766.00 | -0.17% | 1,586 |
| Nov 3, 2025 | 1,712.00 | 1,774.00 | 1,697.50 | 1,769.00 | 1,769.00 | 3.97% | 2,105 |
| Oct 31, 2025 | 1,706.50 | 1,725.50 | 1,700.50 | 1,701.50 | 1,701.50 | -0.23% | 784 |
| Oct 30, 2025 | 1,711.50 | 1,727.00 | 1,699.50 | 1,705.50 | 1,705.50 | -1.44% | 1,815 |
| Oct 29, 2025 | 1,741.00 | 1,751.00 | 1,723.00 | 1,730.50 | 1,730.50 | -0.83% | 1,148 |
| Oct 28, 2025 | 1,728.00 | 1,753.00 | 1,688.50 | 1,745.00 | 1,745.00 | 0.63% | 1,449 |
| Oct 27, 2025 | 1,776.00 | 1,776.00 | 1,719.00 | 1,734.00 | 1,734.00 | -1.62% | 1,561 |
| Oct 24, 2025 | 1,784.00 | 1,790.50 | 1,751.50 | 1,762.50 | 1,762.50 | -0.25% | 1,137 |
| Oct 23, 2025 | 1,792.00 | 1,798.00 | 1,760.50 | 1,767.00 | 1,767.00 | 0.68% | 1,255 |
| Oct 22, 2025 | 1,799.00 | 1,839.50 | 1,754.00 | 1,755.00 | 1,755.00 | -0.31% | 4,001 |
| Oct 21, 2025 | 1,780.50 | 1,781.50 | 1,753.00 | 1,760.50 | 1,760.50 | 0.60% | 2,031 |
| Oct 20, 2025 | 1,720.50 | 1,761.00 | 1,705.50 | 1,750.00 | 1,750.00 | 3.67% | 2,722 |
| Oct 17, 2025 | 1,719.50 | 1,722.50 | 1,646.00 | 1,688.00 | 1,688.00 | -4.12% | 4,240 |
| Oct 16, 2025 | 1,737.50 | 1,779.50 | 1,682.50 | 1,760.50 | 1,760.50 | 1.32% | 3,367 |
| Oct 15, 2025 | 1,865.50 | 1,865.50 | 1,735.00 | 1,737.50 | 1,737.50 | -5.57% | 4,679 |
| Oct 14, 2025 | 1,854.50 | 1,858.00 | 1,794.00 | 1,840.00 | 1,840.00 | -2.05% | 2,212 |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,848.50 | 1,878.50 | 1,878.50 | 0.43% | 1,961 |
| Oct 10, 2025 | 1,905.50 | 1,914.50 | 1,853.00 | 1,870.50 | 1,870.50 | -1.81% | 3,443 |
| Oct 9, 2025 | 1,912.50 | 1,929.00 | 1,899.00 | 1,905.00 | 1,905.00 | -0.96% | 1,600 |
| Oct 8, 2025 | 1,893.00 | 1,941.00 | 1,890.50 | 1,923.50 | 1,923.50 | 2.26% | 3,761 |
| Oct 7, 2025 | 1,894.50 | 1,894.50 | 1,840.50 | 1,881.00 | 1,881.00 | -0.48% | 3,397 |
| Oct 6, 2025 | 1,962.00 | 1,969.00 | 1,870.50 | 1,890.00 | 1,890.00 | -3.60% | 4,366 |
| Oct 3, 2025 | 1,991.00 | 2,007.00 | 1,960.50 | 1,960.50 | 1,960.50 | -1.23% | 2,579 |
| Oct 2, 2025 | 1,974.50 | 1,985.00 | 1,958.50 | 1,985.00 | 1,985.00 | 1.69% | 2,831 |
| Oct 1, 2025 | 1,969.50 | 1,969.50 | 1,920.00 | 1,952.00 | 1,952.00 | -1.76% | 3,130 |
| Sep 30, 2025 | 1,979.00 | 1,987.00 | 1,954.50 | 1,987.00 | 1,987.00 | -0.13% | 1,978 |
| Sep 29, 2025 | 1,981.50 | 2,001.00 | 1,967.00 | 1,989.50 | 1,989.50 | 1.51% | 3,324 |