Rheinmetall AG (ETR:RHM)
Germany
· Delayed Price · Currency is EUR 1,529.50
-10.50 (-0.68%)
At close: Dec 5, 2025
Rheinmetall AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,539.00 | 1,560.00 | 1,512.50 | 1,529.50 | 1,529.50 | -0.68% | 180,911 |
| Dec 4, 2025 | 1,533.00 | 1,540.00 | 1,510.50 | 1,540.00 | 1,540.00 | 1.38% | 240,343 |
| Dec 3, 2025 | 1,540.00 | 1,540.00 | 1,502.50 | 1,519.00 | 1,519.00 | 1.95% | 214,810 |
| Dec 2, 2025 | 1,445.00 | 1,512.00 | 1,430.50 | 1,490.00 | 1,490.00 | 2.90% | 222,535 |
| Dec 1, 2025 | 1,440.50 | 1,468.50 | 1,410.00 | 1,448.00 | 1,448.00 | -2.20% | 272,918 |
| Nov 28, 2025 | 1,521.00 | 1,523.00 | 1,474.00 | 1,480.50 | 1,480.50 | -2.21% | 162,319 |
| Nov 27, 2025 | 1,515.00 | 1,535.00 | 1,490.50 | 1,514.00 | 1,514.00 | 1.24% | 161,403 |
| Nov 26, 2025 | 1,510.00 | 1,514.50 | 1,472.50 | 1,495.50 | 1,495.50 | 1.87% | 191,758 |
| Nov 25, 2025 | 1,452.00 | 1,486.00 | 1,436.50 | 1,468.00 | 1,468.00 | 1.73% | 373,828 |
| Nov 24, 2025 | 1,450.50 | 1,493.00 | 1,431.00 | 1,443.00 | 1,443.00 | -5.03% | 551,855 |
| Nov 21, 2025 | 1,590.00 | 1,594.00 | 1,512.00 | 1,519.50 | 1,519.50 | -7.18% | 507,649 |
| Nov 20, 2025 | 1,630.00 | 1,690.00 | 1,617.50 | 1,637.00 | 1,637.00 | 2.57% | 277,529 |
| Nov 19, 2025 | 1,730.00 | 1,733.00 | 1,581.00 | 1,596.00 | 1,596.00 | -6.99% | 675,116 |
| Nov 18, 2025 | 1,705.00 | 1,804.50 | 1,703.00 | 1,716.00 | 1,716.00 | -0.41% | 376,421 |
| Nov 17, 2025 | 1,722.00 | 1,757.00 | 1,712.50 | 1,723.00 | 1,723.00 | -0.23% | 154,164 |
| Nov 14, 2025 | 1,726.50 | 1,729.50 | 1,666.00 | 1,727.00 | 1,727.00 | -1.34% | 230,786 |
| Nov 13, 2025 | 1,745.00 | 1,780.00 | 1,737.00 | 1,750.50 | 1,750.50 | 0.32% | 124,480 |
| Nov 12, 2025 | 1,735.00 | 1,771.00 | 1,713.00 | 1,745.00 | 1,745.00 | 0.78% | 142,119 |
| Nov 11, 2025 | 1,778.50 | 1,779.00 | 1,707.00 | 1,731.50 | 1,731.50 | -3.11% | 210,195 |
| Nov 10, 2025 | 1,770.00 | 1,801.50 | 1,765.50 | 1,787.00 | 1,787.00 | 2.17% | 159,510 |
| Nov 7, 2025 | 1,697.50 | 1,754.50 | 1,686.00 | 1,749.00 | 1,749.00 | 2.40% | 180,144 |
| Nov 6, 2025 | 1,730.00 | 1,781.50 | 1,668.00 | 1,708.00 | 1,708.00 | 0.06% | 311,512 |
| Nov 5, 2025 | 1,718.00 | 1,740.50 | 1,693.50 | 1,707.00 | 1,707.00 | -1.27% | 142,943 |
| Nov 4, 2025 | 1,746.00 | 1,755.00 | 1,718.50 | 1,729.00 | 1,729.00 | -2.51% | 137,118 |
| Nov 3, 2025 | 1,715.00 | 1,774.50 | 1,696.50 | 1,773.50 | 1,773.50 | 4.23% | 176,493 |
| Oct 31, 2025 | 1,708.00 | 1,725.50 | 1,700.00 | 1,701.50 | 1,701.50 | -0.21% | 96,868 |
| Oct 30, 2025 | 1,729.50 | 1,734.50 | 1,699.00 | 1,705.00 | 1,705.00 | -1.50% | 96,520 |
| Oct 29, 2025 | 1,742.50 | 1,752.50 | 1,723.50 | 1,731.00 | 1,731.00 | -0.80% | 85,869 |
| Oct 28, 2025 | 1,711.50 | 1,753.50 | 1,686.00 | 1,745.00 | 1,745.00 | 0.78% | 145,447 |
| Oct 27, 2025 | 1,773.50 | 1,775.00 | 1,718.00 | 1,731.50 | 1,731.50 | -1.84% | 132,752 |
| Oct 24, 2025 | 1,788.00 | 1,793.50 | 1,750.50 | 1,764.00 | 1,764.00 | -0.11% | 121,037 |
| Oct 23, 2025 | 1,792.00 | 1,800.50 | 1,759.50 | 1,766.00 | 1,766.00 | 0.89% | 131,115 |
| Oct 22, 2025 | 1,810.00 | 1,840.00 | 1,750.50 | 1,750.50 | 1,750.50 | -1.68% | 213,126 |
| Oct 21, 2025 | 1,780.00 | 1,787.50 | 1,752.50 | 1,780.50 | 1,780.50 | 1.19% | 161,522 |
| Oct 20, 2025 | 1,720.00 | 1,761.50 | 1,704.00 | 1,759.50 | 1,759.50 | 5.90% | 274,797 |
| Oct 17, 2025 | 1,715.00 | 1,719.50 | 1,640.50 | 1,661.50 | 1,661.50 | -6.37% | 390,786 |
| Oct 16, 2025 | 1,706.00 | 1,779.00 | 1,678.00 | 1,774.50 | 1,774.50 | 1.69% | 304,998 |
| Oct 15, 2025 | 1,830.00 | 1,832.00 | 1,732.50 | 1,745.00 | 1,745.00 | -5.09% | 264,985 |
| Oct 14, 2025 | 1,855.00 | 1,863.00 | 1,792.00 | 1,838.50 | 1,838.50 | -2.18% | 220,876 |
| Oct 13, 2025 | 1,900.00 | 1,900.00 | 1,848.00 | 1,879.50 | 1,879.50 | -0.13% | 129,585 |
| Oct 10, 2025 | 1,907.00 | 1,915.50 | 1,852.50 | 1,882.00 | 1,882.00 | -1.16% | 225,157 |
| Oct 9, 2025 | 1,910.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,904.00 | -1.53% | 142,904 |
| Oct 8, 2025 | 1,901.00 | 1,940.50 | 1,887.50 | 1,933.50 | 1,933.50 | 2.60% | 177,448 |
| Oct 7, 2025 | 1,891.00 | 1,893.50 | 1,837.00 | 1,884.50 | 1,884.50 | -0.24% | 290,792 |
| Oct 6, 2025 | 1,968.50 | 1,972.00 | 1,864.50 | 1,889.00 | 1,889.00 | -3.75% | 361,369 |
| Oct 3, 2025 | 1,993.50 | 2,008.00 | 1,962.50 | 1,962.50 | 1,962.50 | -1.18% | 218,385 |
| Oct 2, 2025 | 1,973.50 | 1,986.00 | 1,958.50 | 1,986.00 | 1,986.00 | 1.79% | 209,433 |
| Oct 1, 2025 | 1,963.00 | 1,968.50 | 1,918.50 | 1,951.00 | 1,951.00 | -1.69% | 273,662 |
| Sep 30, 2025 | 1,980.00 | 1,986.00 | 1,953.00 | 1,984.50 | 1,984.50 | -0.20% | 241,712 |
| Sep 29, 2025 | 1,979.00 | 2,001.00 | 1,966.00 | 1,988.50 | 1,988.50 | 1.43% | 274,120 |