Rheinmetall AG (RHMB) Price History
Daily open, high, low, close and volume for Rheinmetall AG (RHMB) from 2025-10-16 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €208.00 | €209.00 | €203.00 | €206.00 | 0 |
| 2026-10-20 | €209.00 | €211.00 | €204.00 | €210.00 | 0 |
| 2026-10-19 | €216.00 | €216.00 | €204.00 | €209.00 | 15 |
| 2026-10-16 | €204.00 | €217.00 | €203.00 | €215.00 | 15 |
| 2026-10-15 | €188.00 | €205.00 | €188.00 | €204.00 | 19 |
| 2026-10-14 | €194.00 | €196.00 | €187.00 | €194.00 | 14 |
| 2026-10-13 | €189.00 | €190.50 | €188.00 | €189.00 | 0 |
| 2026-10-12 | €185.00 | €192.00 | €184.50 | €190.00 | 20 |
| 2026-10-09 | €183.00 | €186.00 | €181.50 | €185.50 | 0 |
| 2026-10-08 | €182.50 | €187.00 | €181.50 | €186.50 | 2 |
| 2026-10-07 | €187.50 | €190.50 | €182.50 | €183.00 | 0 |
| 2026-10-06 | €194.00 | €195.50 | €186.00 | €188.50 | 0 |
| 2026-10-05 | €189.50 | €194.50 | €188.00 | €194.00 | 0 |
| 2026-10-02 | €186.50 | €193.00 | €186.50 | €189.00 | 8 |
| 2026-10-01 | €188.00 | €190.00 | €185.50 | €188.00 | 14 |
| 2026-09-30 | €189.50 | €193.50 | €188.00 | €189.50 | 0 |
| 2026-09-29 | €190.50 | €194.50 | €186.50 | €190.00 | 311 |
| 2026-09-28 | €192.50 | €194.50 | €190.50 | €192.50 | 17 |
| 2026-09-25 | €195.50 | €197.00 | €191.50 | €195.00 | 0 |
| 2026-09-24 | €200.00 | €202.00 | €193.50 | €196.00 | 0 |
| 2026-09-23 | €196.50 | €203.00 | €195.50 | €202.00 | 32 |
| 2026-09-22 | €199.50 | €202.00 | €196.00 | €197.00 | 0 |
| 2026-09-21 | €199.50 | €205.00 | €199.00 | €201.00 | 220 |
| 2026-09-18 | €201.00 | €205.00 | €199.50 | €201.00 | 0 |
| 2026-09-17 | €200.00 | €206.00 | €199.00 | €201.00 | 8 |
| 2026-09-16 | €203.00 | €210.00 | €197.50 | €199.00 | 50 |
| 2026-09-15 | €196.50 | €208.00 | €195.00 | €203.00 | 2 |
| 2026-09-14 | €195.00 | €199.50 | €194.50 | €197.50 | 10 |
| 2026-09-11 | €201.00 | €203.00 | €194.50 | €196.50 | 32 |
| 2026-09-10 | €201.00 | €203.00 | €194.50 | €201.00 | 110 |
| 2026-09-09 | €207.00 | €208.00 | €198.50 | €199.00 | 10 |
| 2026-09-08 | €202.00 | €209.00 | €201.00 | €207.00 | 0 |
| 2026-09-07 | €210.00 | €210.00 | €200.00 | €203.00 | 6 |
| 2026-09-04 | €211.00 | €211.00 | €204.00 | €205.00 | 97 |
| 2026-09-03 | €215.00 | €218.00 | €211.00 | €212.00 | 10 |
| 2026-09-02 | €213.00 | €218.00 | €212.00 | €216.00 | 0 |
| 2026-09-01 | €220.00 | €221.00 | €212.00 | €213.00 | 17 |
| 2026-08-31 | €228.00 | €229.00 | €220.00 | €221.00 | 0 |
| 2026-08-28 | €232.00 | €232.00 | €228.00 | €228.00 | 0 |
| 2026-08-27 | €227.00 | €234.00 | €226.00 | €234.00 | 0 |
| 2026-08-26 | €223.00 | €227.00 | €219.00 | €226.00 | 98 |
| 2026-08-25 | €221.00 | €223.00 | €220.00 | €221.00 | 0 |
| 2026-08-24 | €228.00 | €229.00 | €221.00 | €223.00 | 0 |
| 2026-08-21 | €230.00 | €230.00 | €226.00 | €229.00 | 20 |
| 2026-08-20 | €233.00 | €234.00 | €229.00 | €231.00 | 20 |
| 2026-08-19 | €240.00 | €242.00 | €232.00 | €234.00 | 0 |
| 2026-08-18 | €240.00 | €243.00 | €238.00 | €240.00 | 0 |
| 2026-08-17 | €237.00 | €243.00 | €237.00 | €241.00 | 0 |
| 2026-08-14 | €237.00 | €241.00 | €236.00 | €238.00 | 16 |
| 2026-08-13 | €233.00 | €237.00 | €230.00 | €233.00 | 2 |
| 2026-08-12 | €226.00 | €236.00 | €226.00 | €232.00 | 12 |
| 2026-08-11 | €227.00 | €229.00 | €225.00 | €226.00 | 26 |
| 2026-08-10 | €225.00 | €230.00 | €223.00 | €226.00 | 0 |
| 2026-08-07 | €228.00 | €238.00 | €225.00 | €227.00 | 50 |
| 2026-08-06 | €238.00 | €243.00 | €227.00 | €228.00 | 21 |
| 2026-08-05 | €238.00 | €247.00 | €238.00 | €240.00 | 4 |
| 2026-08-04 | €234.00 | €242.00 | €234.00 | €239.00 | 31 |
| 2026-08-03 | €235.00 | €238.00 | €226.00 | €235.00 | 10 |
| 2026-07-31 | €230.00 | €231.00 | €225.00 | €227.00 | 0 |
| 2026-07-30 | €231.00 | €233.00 | €225.00 | €226.00 | 0 |
| 2026-07-29 | €217.00 | €234.00 | €209.00 | €229.00 | 23 |
| 2026-07-28 | €208.00 | €218.00 | €208.00 | €216.00 | 20 |
| 2026-07-27 | €205.00 | €212.00 | €204.00 | €209.00 | 20 |
| 2026-07-24 | €201.00 | €205.00 | €201.00 | €205.00 | 0 |
| 2026-07-23 | €200.00 | €207.00 | €198.50 | €201.00 | 0 |
| 2026-07-22 | €198.00 | €202.00 | €196.50 | €200.00 | 123 |
| 2026-07-21 | €195.50 | €200.00 | €195.50 | €200.00 | 5 |
| 2026-07-20 | €192.50 | €197.50 | €192.50 | €195.00 | 10 |
| 2026-07-17 | €189.00 | €196.00 | €187.00 | €194.00 | 17 |
| 2026-07-16 | €190.50 | €193.50 | €189.00 | €189.00 | 200 |
| 2026-07-15 | €192.50 | €194.50 | €187.50 | €191.50 | 265 |
| 2026-07-14 | €193.50 | €195.00 | €189.50 | €194.50 | 0 |
| 2026-07-13 | €194.00 | €200.00 | €191.00 | €194.50 | 25 |
| 2026-07-10 | €199.50 | €199.50 | €194.00 | €197.00 | 1 |
| 2026-07-09 | €209.00 | €214.00 | €200.00 | €200.00 | 7 |
| 2026-07-08 | €217.00 | €217.00 | €209.00 | €212.00 | 161 |
| 2026-07-07 | €224.00 | €229.00 | €219.00 | €220.00 | 7 |
| 2026-07-06 | €218.00 | €228.00 | €216.00 | €226.00 | 44 |
| 2026-07-03 | €219.00 | €225.00 | €216.00 | €218.00 | 0 |
| 2026-07-02 | €210.00 | €222.00 | €209.00 | €220.00 | 3 |
| 2026-07-01 | €198.50 | €211.00 | €198.00 | €208.00 | 36 |
| 2026-06-30 | €192.50 | €199.00 | €191.00 | €198.00 | 14 |
| 2026-06-29 | €193.00 | €196.00 | €187.00 | €192.00 | 66 |
| 2026-06-26 | €187.00 | €190.00 | €184.00 | €186.00 | 36 |
| 2026-06-25 | €187.00 | €190.50 | €180.00 | €187.00 | 10 |
| 2026-06-24 | €231.00 | €231.00 | €185.00 | €187.50 | 209 |
| 2026-06-23 | €231.00 | €240.00 | €230.00 | €231.00 | 19 |
| 2026-06-22 | €239.00 | €243.00 | €228.00 | €235.00 | 0 |
| 2026-06-19 | €231.00 | €242.00 | €231.00 | €238.00 | 1 |
| 2026-06-18 | €235.00 | €236.00 | €228.00 | €233.00 | 0 |
| 2026-06-17 | €226.00 | €234.00 | €226.00 | €232.00 | 163 |
| 2026-06-16 | €225.00 | €235.00 | €224.00 | €228.00 | 2 |
| 2026-06-15 | €234.00 | €241.00 | €226.00 | €227.00 | 150 |
| 2026-06-12 | €244.00 | €245.00 | €234.00 | €238.00 | 100 |
| 2026-06-11 | €239.00 | €246.00 | €238.00 | €244.00 | 59 |
| 2026-06-10 | €238.00 | €241.00 | €236.00 | €237.00 | 0 |
| 2026-06-09 | €237.00 | €243.00 | €234.00 | €239.00 | 12 |
| 2026-06-08 | €236.00 | €242.00 | €236.00 | €238.00 | 0 |
| 2026-06-05 | €234.00 | €241.00 | €234.00 | €236.00 | 3 |
| 2026-06-04 | €236.00 | €241.00 | €234.00 | €236.00 | 4 |
| 2026-06-03 | €238.00 | €243.00 | €231.00 | €235.00 | 58 |
| 2026-06-02 | €240.00 | €242.00 | €230.00 | €237.00 | 17 |
| 2026-06-01 | €258.00 | €260.00 | €239.00 | €240.00 | 12 |
| 2026-05-29 | €262.00 | €262.00 | €251.00 | €255.00 | 10 |
| 2026-05-28 | €244.00 | €257.00 | €244.00 | €256.00 | 2 |
| 2026-05-27 | €245.00 | €249.00 | €244.00 | €246.00 | 8 |
| 2026-05-26 | €245.00 | €250.00 | €244.00 | €245.00 | 111 |
| 2026-05-25 | €244.00 | €246.00 | €242.00 | €245.00 | 0 |
| 2026-05-22 | €240.00 | €247.00 | €239.00 | €242.00 | 5 |
| 2026-05-21 | €245.00 | €249.00 | €239.00 | €241.00 | 408 |
| 2026-05-20 | €243.00 | €246.00 | €240.00 | €246.00 | 8 |
| 2026-05-19 | €235.00 | €248.00 | €235.00 | €239.00 | 819 |
| 2026-05-18 | €222.00 | €234.00 | €222.00 | €233.00 | 0 |
| 2026-05-15 | €224.00 | €232.00 | €218.00 | €223.00 | 10 |
| 2026-05-14 | €221.00 | €231.00 | €220.00 | €226.00 | 100 |
| 2026-05-13 | €234.00 | €235.00 | €218.00 | €223.00 | 389 |
| 2026-05-12 | €235.00 | €238.00 | €224.00 | €230.00 | 22 |
| 2026-05-11 | €241.00 | €247.00 | €229.00 | €233.00 | 279 |
| 2026-05-08 | €262.00 | €262.00 | €240.00 | €240.00 | 81 |
| 2026-05-07 | €282.00 | €282.00 | €265.00 | €267.00 | 12 |
| 2026-05-06 | €284.00 | €286.00 | €279.00 | €283.00 | 0 |
| 2026-05-05 | €270.00 | €288.00 | €270.00 | €284.00 | 0 |
| 2026-05-04 | €269.00 | €277.00 | €269.00 | €271.00 | 3 |
| 2026-04-30 | €267.00 | €270.00 | €265.00 | €269.00 | 0 |
| 2026-04-29 | €266.00 | €276.00 | €264.00 | €264.00 | 1 |
| 2026-04-28 | €268.00 | €270.00 | €262.00 | €263.00 | 102 |
| 2026-04-27 | €269.00 | €270.00 | €263.00 | €268.00 | 102 |
| 2026-04-24 | €280.00 | €281.00 | €260.00 | €266.00 | 188 |
| 2026-04-23 | €282.00 | €284.00 | €277.00 | €279.00 | 214 |
| 2026-04-22 | €287.00 | €288.00 | €281.00 | €282.00 | 21 |
| 2026-04-21 | €294.00 | €296.00 | €283.00 | €284.00 | 1 |
| 2026-04-20 | €295.00 | €298.00 | €290.00 | €293.00 | 0 |
| 2026-04-17 | €297.00 | €304.00 | €295.00 | €297.00 | 0 |
| 2026-04-16 | €301.00 | €305.00 | €296.00 | €297.00 | 0 |
| 2026-04-15 | €295.00 | €305.00 | €292.00 | €300.00 | 2 |
| 2026-04-14 | €297.00 | €302.00 | €293.00 | €296.00 | 0 |
| 2026-04-13 | €284.00 | €299.00 | €284.00 | €297.00 | 0 |
| 2026-04-10 | €305.00 | €305.00 | €287.00 | €289.00 | 5 |
| 2026-04-09 | €310.00 | €313.00 | €301.00 | €307.00 | 0 |
| 2026-04-08 | €309.00 | €314.00 | €309.00 | €313.00 | 60 |
| 2026-04-07 | €310.00 | €312.00 | €299.00 | €302.00 | 2 |
| 2026-04-02 | €308.00 | €315.00 | €307.00 | €311.00 | 0 |
| 2026-04-01 | €294.00 | €317.00 | €290.00 | €314.00 | 3 |
| 2026-03-31 | €277.00 | €290.00 | €277.00 | €288.00 | 0 |
| 2026-03-30 | €272.00 | €282.00 | €263.00 | €277.00 | 1 |
| 2026-03-27 | €285.00 | €287.00 | €272.00 | €274.00 | 0 |
| 2026-03-26 | €296.00 | €297.00 | €283.00 | €285.00 | 0 |
| 2026-03-25 | €293.00 | €298.00 | €292.00 | €297.00 | 0 |
| 2026-03-24 | €295.00 | €299.00 | €286.00 | €292.00 | 45 |
| 2026-03-23 | €297.00 | €303.00 | €286.00 | €297.00 | 0 |
| 2026-03-20 | €310.00 | €313.00 | €300.00 | €301.00 | 0 |
| 2026-03-19 | €319.00 | €319.00 | €307.00 | €311.00 | 11 |
| 2026-03-18 | €326.00 | €334.00 | €319.00 | €321.00 | 32 |
| 2026-03-17 | €323.00 | €325.00 | €314.00 | €325.00 | 66 |
| 2026-03-16 | €321.00 | €329.00 | €319.00 | €324.00 | 454 |
| 2026-03-13 | €311.00 | €323.00 | €309.00 | €318.00 | 2 |
| 2026-03-12 | €309.00 | €318.00 | €306.00 | €311.00 | 7 |
| 2026-03-11 | €328.00 | €329.00 | €302.00 | €307.00 | 83 |
| 2026-03-10 | €321.00 | €331.00 | €319.00 | €328.00 | 0 |
| 2026-03-09 | €313.00 | €327.00 | €310.00 | €323.00 | 8 |
| 2026-03-06 | €311.00 | €319.00 | €310.00 | €316.00 | 60 |
| 2026-03-05 | €326.00 | €330.00 | €307.00 | €309.00 | 2 |
| 2026-03-04 | €316.00 | €328.00 | €311.00 | €328.00 | 77 |
| 2026-03-03 | €327.00 | €327.00 | €314.00 | €316.00 | 0 |
| 2026-03-02 | €339.00 | €340.00 | €323.00 | €329.00 | 140 |
| 2026-02-27 | €331.00 | €336.00 | €329.00 | €332.00 | 0 |
| 2026-02-26 | €334.00 | €335.00 | €327.00 | €333.00 | 0 |
| 2026-02-25 | €341.00 | €344.00 | €330.00 | €336.00 | 0 |
| 2026-02-24 | €336.00 | €345.00 | €336.00 | €344.00 | 4 |
| 2026-02-23 | €340.00 | €345.00 | €335.00 | €338.00 | 40 |
| 2026-02-20 | €348.00 | €352.00 | €343.00 | €345.00 | 18 |
| 2026-02-19 | €336.00 | €348.00 | €335.00 | €346.00 | 23 |
| 2026-02-18 | €321.00 | €340.00 | €319.00 | €337.00 | 2 |
| 2026-02-17 | €322.00 | €323.00 | €313.00 | €319.00 | 0 |
| 2026-02-16 | €326.00 | €328.00 | €320.00 | €324.00 | 120 |
| 2026-02-13 | €315.00 | €328.00 | €310.00 | €321.00 | 10 |
| 2026-02-12 | €316.00 | €320.00 | €313.00 | €315.00 | 70 |
| 2026-02-11 | €322.00 | €322.00 | €313.00 | €317.00 | 40 |
| 2026-02-10 | €328.00 | €330.00 | €323.00 | €324.00 | 0 |
| 2026-02-09 | €325.00 | €331.00 | €322.00 | €329.00 | 66 |
| 2026-02-06 | €314.00 | €326.00 | €311.00 | €319.00 | 1 |
| 2026-02-05 | €330.00 | €330.00 | €304.00 | €317.00 | 269 |
| 2026-02-04 | €351.00 | €351.00 | €330.00 | €333.00 | 8 |
| 2026-02-03 | €344.00 | €355.00 | €344.00 | €351.00 | 7 |
| 2026-02-02 | €349.00 | €354.00 | €343.00 | €344.00 | 1 |
| 2026-01-30 | €359.00 | €360.00 | €354.00 | €354.00 | 1 |
| 2026-01-29 | €368.00 | €370.00 | €355.00 | €359.00 | 5 |
| 2026-01-28 | €370.00 | €372.00 | €362.00 | €367.00 | 5 |
| 2026-01-27 | €360.00 | €368.00 | €357.00 | €367.00 | 0 |
| 2026-01-26 | €365.00 | €371.00 | €354.00 | €358.00 | 16 |
| 2026-01-23 | €348.00 | €366.00 | €343.00 | €364.00 | 0 |
| 2026-01-22 | €364.00 | €366.00 | €349.00 | €352.00 | 5 |
| 2026-01-21 | €376.00 | €380.00 | €366.00 | €368.00 | 30 |
| 2026-01-20 | €378.00 | €386.00 | €371.00 | €378.00 | 5 |
| 2026-01-19 | €386.00 | €388.00 | €380.00 | €382.00 | 0 |
| 2026-01-16 | €381.00 | €383.00 | €377.00 | €380.00 | 12 |
| 2026-01-15 | €375.00 | €381.00 | €371.00 | €380.00 | 0 |
| 2026-01-14 | €375.00 | €379.00 | €369.00 | €376.00 | 5 |
| 2026-01-13 | €380.00 | €382.00 | €371.00 | €378.00 | 22 |
| 2026-01-12 | €374.00 | €385.00 | €374.00 | €380.00 | 4 |
| 2026-01-09 | €369.00 | €378.00 | €365.00 | €378.00 | 32 |
| 2026-01-08 | €361.00 | €376.00 | €361.00 | €371.00 | 5 |
| 2026-01-07 | €346.00 | €365.00 | €345.00 | €361.00 | 12 |
| 2026-01-06 | €348.00 | €361.00 | €345.00 | €348.00 | 66 |
| 2026-01-05 | €340.00 | €350.00 | €340.00 | €347.00 | 40 |
| 2026-01-02 | €311.00 | €319.00 | €311.00 | €318.00 | 76 |
| 2025-12-30 | €300.00 | €300.00 | €300.00 | €300.00 | 0 |
| 2025-12-29 | €310.00 | €310.00 | €298.00 | €298.00 | 17 |
| 2025-12-23 | €301.00 | €301.00 | €301.00 | €301.00 | 0 |
| 2025-12-22 | €304.00 | €306.00 | €303.00 | €306.00 | 10 |
| 2025-12-19 | €305.00 | €305.00 | €305.00 | €305.00 | 0 |
| 2025-12-18 | €298.00 | €298.00 | €298.00 | €298.00 | 0 |
| 2025-12-17 | €297.00 | €302.00 | €297.00 | €302.00 | 0 |
| 2025-12-16 | €304.00 | €305.00 | €295.00 | €305.00 | 15 |
| 2025-12-15 | €314.00 | €314.00 | €314.00 | €314.00 | 0 |
| 2025-12-12 | €314.00 | €325.00 | €314.00 | €315.00 | 9 |
| 2025-12-11 | €316.00 | €316.00 | €316.00 | €316.00 | 0 |
| 2025-12-10 | €322.00 | €327.00 | €322.00 | €327.00 | 5 |
| 2025-12-09 | €321.00 | €326.00 | €320.00 | €326.00 | 0 |
| 2025-12-08 | €300.00 | €306.00 | €300.00 | €306.00 | 0 |
| 2025-12-05 | €301.00 | €302.00 | €301.00 | €302.00 | 0 |
| 2025-12-04 | €300.00 | €302.00 | €300.00 | €302.00 | 0 |
| 2025-12-03 | €296.00 | €302.00 | €296.00 | €302.00 | 0 |
| 2025-12-02 | €295.00 | €296.00 | €295.00 | €296.00 | 2 |
| 2025-12-01 | €280.00 | €285.00 | €280.00 | €285.00 | 0 |
| 2025-11-28 | €298.00 | €298.00 | €296.00 | €296.00 | 5 |
| 2025-11-27 | €295.00 | €296.00 | €295.00 | €296.00 | 0 |
| 2025-11-26 | €288.00 | €297.00 | €288.00 | €297.00 | 0 |
| 2025-11-25 | €290.00 | €296.00 | €282.00 | €292.00 | 12 |
| 2025-11-24 | €280.00 | €297.00 | €277.00 | €277.00 | 64 |
| 2025-11-21 | €316.00 | €318.00 | €316.00 | €317.00 | 15 |
| 2025-11-20 | €318.00 | €329.00 | €318.00 | €319.00 | 23 |
| 2025-11-19 | €337.00 | €337.00 | €337.00 | €337.00 | 0 |
| 2025-11-18 | €334.00 | €339.00 | €334.00 | €339.00 | 0 |
| 2025-11-17 | €336.00 | €359.00 | €336.00 | €359.00 | 1 |
| 2025-11-14 | €342.00 | €345.00 | €332.00 | €339.00 | 7 |
| 2025-11-13 | €344.00 | €344.00 | €342.00 | €342.00 | 0 |
| 2025-11-12 | €339.00 | €346.00 | €339.00 | €346.00 | 0 |
| 2025-11-11 | €350.00 | €351.00 | €343.00 | €343.00 | 0 |
| 2025-11-10 | €345.00 | €353.00 | €345.00 | €353.00 | 0 |
| 2025-11-07 | €336.00 | €337.00 | €336.00 | €337.00 | 0 |
| 2025-11-06 | €334.00 | €340.00 | €334.00 | €338.00 | 0 |
| 2025-11-05 | €338.00 | €338.00 | €336.00 | €338.00 | 0 |
| 2025-11-04 | €343.00 | €343.00 | €336.00 | €342.00 | 0 |
| 2025-11-03 | €333.00 | €336.00 | €333.00 | €336.00 | 0 |
| 2025-10-31 | €334.00 | €337.00 | €331.00 | €337.00 | 0 |
| 2025-10-30 | €345.00 | €345.00 | €337.00 | €337.00 | 14 |
| 2025-10-29 | €342.00 | €344.00 | €336.00 | €344.00 | 0 |
| 2025-10-28 | €339.00 | €344.00 | €331.00 | €344.00 | 0 |
| 2025-10-27 | €349.00 | €349.00 | €338.00 | €342.00 | 0 |
| 2025-10-24 | €351.00 | €357.00 | €349.00 | €349.00 | 1 |
| 2025-10-23 | €351.00 | €352.00 | €344.00 | €344.00 | 0 |
| 2025-10-22 | €349.00 | €354.00 | €348.00 | €348.00 | 0 |
| 2025-10-21 | €351.00 | €352.00 | €345.00 | €352.00 | 0 |
| 2025-10-20 | €346.00 | €359.00 | €337.00 | €359.00 | 33 |
| 2025-10-17 | €332.00 | €332.00 | €323.00 | €331.00 | 0 |
| 2025-10-16 | €340.00 | €363.00 | €340.00 | €363.00 | 11 |