Rheinmetall AG (RHM.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1159.00 | 1209.00 | 1129.60 | 1146.40 | -1.09% | 274,552 |
| 2026-08-06 | 1161.20 | 1238.00 | 1120.60 | 1159.00 | -3.46% | 499,172 |
| 2026-08-05 | 1206.80 | 1233.80 | 1197.00 | 1200.60 | -0.02% | 250,731 |
| 2026-08-04 | 1190.80 | 1222.00 | 1190.00 | 1200.80 | +2.20% | 165,988 |
| 2026-08-03 | 1152.60 | 1191.80 | 1142.00 | 1175.00 | +3.07% | 208,783 |
| 2026-07-31 | 1149.40 | 1174.60 | 1126.80 | 1140.00 | +0.04% | 191,582 |
| 2026-07-30 | 1155.60 | 1155.60 | 1121.00 | 1139.60 | -1.20% | 238,500 |
| 2026-07-29 | 1091.40 | 1187.40 | 1058.00 | 1153.40 | +6.13% | 440,118 |
| 2026-07-28 | 1065.20 | 1100.80 | 1063.40 | 1086.80 | +3.45% | 235,237 |
| 2026-07-27 | 1046.00 | 1073.60 | 1036.00 | 1050.60 | +1.25% | 197,027 |
| 2026-07-24 | 1025.00 | 1038.60 | 1022.00 | 1037.60 | +2.03% | 115,549 |
| 2026-07-23 | 1011.20 | 1058.80 | 1011.00 | 1017.00 | +0.91% | 193,940 |
| 2026-07-22 | 1007.00 | 1023.20 | 993.30 | 1007.80 | +1.25% | 129,535 |
| 2026-07-21 | 996.90 | 1017.60 | 985.30 | 995.40 | +0.51% | 166,792 |
| 2026-07-20 | 988.70 | 998.00 | 978.70 | 990.30 | +0.62% | 156,496 |
| 2026-07-17 | 948.70 | 990.00 | 937.60 | 984.20 | +2.11% | 240,259 |
| 2026-07-16 | 970.00 | 977.80 | 959.80 | 963.90 | -1.25% | 148,927 |
| 2026-07-15 | 955.00 | 983.20 | 936.20 | 976.10 | -0.39% | 184,011 |
| 2026-07-14 | 958.00 | 989.50 | 952.40 | 979.90 | +0.07% | 205,310 |
| 2026-07-13 | 993.10 | 1015.20 | 942.00 | 979.20 | -1.29% | 282,318 |
| 2026-07-10 | 1001.80 | 1006.00 | 977.30 | 992.00 | -2.09% | 234,702 |
| 2026-07-09 | 1070.00 | 1079.00 | 1009.20 | 1013.20 | -4.31% | 263,671 |
| 2026-07-08 | 1109.40 | 1121.00 | 1053.20 | 1058.80 | -4.75% | 238,330 |
| 2026-07-07 | 1140.00 | 1146.00 | 1111.60 | 1111.60 | -1.63% | 205,287 |
| 2026-07-06 | 1087.60 | 1133.80 | 1087.60 | 1130.00 | +3.35% | 221,690 |
| 2026-07-03 | 1117.20 | 1121.00 | 1073.00 | 1093.40 | -1.94% | 243,877 |
| 2026-07-02 | 1061.80 | 1120.80 | 1048.80 | 1115.00 | +6.13% | 376,700 |
| 2026-07-01 | 1006.00 | 1056.80 | 998.80 | 1050.60 | +6.07% | 393,855 |
| 2026-06-30 | 975.40 | 1007.60 | 960.90 | 990.50 | +2.02% | 329,733 |
| 2026-06-29 | 950.00 | 979.40 | 945.20 | 970.90 | +2.57% | 325,144 |
| 2026-06-26 | 936.20 | 950.60 | 928.80 | 946.60 | -0.02% | 280,215 |
| 2026-06-25 | 940.70 | 959.40 | 900.20 | 946.80 | -0.23% | 634,697 |
| 2026-06-24 | 1075.00 | 1080.40 | 930.00 | 949.00 | -18.65% | 1,510,224 |
| 2026-06-23 | 1189.40 | 1216.00 | 1155.00 | 1166.60 | -1.92% | 193,720 |
| 2026-06-22 | 1200.00 | 1233.80 | 1146.00 | 1189.40 | -1.10% | 263,392 |
| 2026-06-19 | 1179.40 | 1223.80 | 1179.40 | 1202.60 | +2.04% | 437,934 |
| 2026-06-18 | 1176.80 | 1197.80 | 1148.80 | 1178.60 | +0.72% | 251,055 |
| 2026-06-17 | 1145.00 | 1182.60 | 1144.00 | 1170.20 | +2.15% | 197,475 |
| 2026-06-16 | 1157.00 | 1195.00 | 1134.60 | 1145.60 | -0.40% | 226,298 |
| 2026-06-15 | 1192.80 | 1216.40 | 1145.40 | 1150.20 | -4.60% | 222,395 |
| 2026-06-12 | 1238.00 | 1238.00 | 1177.00 | 1205.60 | -1.18% | 184,010 |
| 2026-06-11 | 1206.80 | 1241.40 | 1198.00 | 1220.00 | +1.90% | 201,623 |
| 2026-06-10 | 1211.00 | 1216.40 | 1187.60 | 1197.20 | -0.83% | 142,181 |
| 2026-06-09 | 1194.00 | 1230.00 | 1172.00 | 1207.20 | +0.62% | 159,030 |
| 2026-06-08 | 1196.40 | 1220.00 | 1181.80 | 1199.80 | -0.83% | 121,470 |
| 2026-06-05 | 1187.00 | 1221.20 | 1180.80 | 1209.80 | +1.65% | 145,939 |
| 2026-06-04 | 1194.20 | 1209.20 | 1176.80 | 1190.20 | -0.85% | 154,690 |
| 2026-06-03 | 1180.00 | 1200.40 | 1158.60 | 1200.40 | +0.87% | 194,451 |
| 2026-06-02 | 1215.00 | 1220.00 | 1161.80 | 1190.00 | -1.41% | 285,874 |
| 2026-06-01 | 1296.00 | 1298.80 | 1207.00 | 1207.00 | -6.68% | 299,739 |
| 2026-05-29 | 1286.00 | 1304.80 | 1281.40 | 1293.40 | +0.73% | 451,188 |
| 2026-05-28 | 1226.00 | 1298.20 | 1217.40 | 1284.00 | +4.15% | 290,009 |
| 2026-05-27 | 1233.00 | 1256.80 | 1226.60 | 1232.80 | -0.36% | 191,616 |
| 2026-05-26 | 1243.60 | 1249.60 | 1229.20 | 1237.20 | -0.51% | 148,343 |
| 2026-05-25 | 1230.00 | 1245.60 | 1218.00 | 1243.60 | +1.34% | 99,945 |
| 2026-05-22 | 1222.80 | 1248.00 | 1211.60 | 1227.20 | +1.47% | 169,009 |
| 2026-05-21 | 1229.00 | 1237.80 | 1206.00 | 1209.40 | -1.96% | 181,182 |
| 2026-05-20 | 1206.60 | 1240.20 | 1200.60 | 1233.60 | +2.20% | 227,215 |
| 2026-05-19 | 1198.00 | 1235.00 | 1185.00 | 1207.00 | +2.99% | 330,787 |
| 2026-05-18 | 1134.40 | 1179.80 | 1123.60 | 1172.00 | +4.64% | 302,899 |
| 2026-05-15 | 1140.00 | 1179.20 | 1120.00 | 1120.00 | -2.03% | 218,258 |
| 2026-05-14 | 1137.00 | 1166.80 | 1124.00 | 1143.20 | +1.93% | 230,785 |
| 2026-05-13 | 1165.60 | 1170.60 | 1099.20 | 1121.60 | -3.48% | 372,082 |
| 2026-05-12 | 1166.40 | 1177.00 | 1123.00 | 1162.00 | -1.99% | 311,561 |
| 2026-05-11 | 1223.60 | 1233.40 | 1155.20 | 1185.60 | -2.69% | 450,874 |
| 2026-05-08 | 1318.80 | 1323.60 | 1211.40 | 1218.40 | -9.18% | 646,015 |
| 2026-05-07 | 1422.00 | 1430.20 | 1326.40 | 1341.60 | -6.94% | 497,838 |
| 2026-05-06 | 1447.00 | 1456.20 | 1398.60 | 1441.60 | +0.43% | 296,837 |
| 2026-05-05 | 1390.00 | 1450.00 | 1389.60 | 1435.40 | +3.40% | 344,288 |
| 2026-05-04 | 1393.00 | 1406.20 | 1383.00 | 1388.20 | +2.39% | 254,278 |
| 2026-04-30 | 1322.00 | 1359.00 | 1321.00 | 1355.80 | +1.33% | 217,241 |
| 2026-04-29 | 1364.00 | 1383.40 | 1335.80 | 1338.00 | -0.39% | 178,054 |
| 2026-04-28 | 1354.60 | 1355.80 | 1316.00 | 1343.20 | -0.19% | 171,459 |
| 2026-04-27 | 1321.20 | 1365.40 | 1321.00 | 1345.80 | +2.02% | 212,630 |
| 2026-04-24 | 1390.00 | 1392.40 | 1309.80 | 1319.20 | -6.24% | 364,857 |
| 2026-04-23 | 1410.00 | 1421.20 | 1396.60 | 1407.00 | -1.11% | 178,804 |
| 2026-04-22 | 1437.40 | 1440.20 | 1414.00 | 1422.80 | -0.57% | 170,739 |
| 2026-04-21 | 1479.60 | 1493.60 | 1423.40 | 1431.00 | -3.04% | 220,402 |
| 2026-04-20 | 1489.60 | 1490.00 | 1458.40 | 1475.80 | -1.30% | 158,527 |
| 2026-04-17 | 1485.00 | 1532.80 | 1484.20 | 1495.20 | -0.13% | 244,314 |
| 2026-04-16 | 1520.00 | 1531.60 | 1486.40 | 1497.20 | -1.19% | 190,647 |
| 2026-04-15 | 1483.40 | 1529.40 | 1472.80 | 1515.20 | +1.92% | 163,530 |
| 2026-04-14 | 1498.00 | 1502.60 | 1473.60 | 1486.60 | -0.59% | 189,454 |
| 2026-04-13 | 1450.60 | 1506.20 | 1448.00 | 1495.40 | +2.16% | 233,812 |
| 2026-04-10 | 1547.40 | 1549.80 | 1433.00 | 1463.80 | -5.57% | 464,094 |
| 2026-04-09 | 1552.40 | 1562.20 | 1519.60 | 1550.20 | -1.76% | 197,263 |
| 2026-04-08 | 1591.00 | 1592.00 | 1553.00 | 1578.00 | +3.07% | 232,641 |
| 2026-04-07 | 1580.00 | 1584.00 | 1503.20 | 1531.00 | -2.52% | 204,229 |
| 2026-04-02 | 1543.00 | 1591.50 | 1533.50 | 1570.50 | -0.70% | 218,709 |
| 2026-04-01 | 1488.00 | 1593.50 | 1457.00 | 1581.50 | +9.48% | 426,545 |
| 2026-03-31 | 1409.50 | 1456.50 | 1395.00 | 1444.50 | +2.48% | 192,989 |
| 2026-03-30 | 1345.00 | 1420.00 | 1336.50 | 1409.50 | +2.17% | 200,666 |
| 2026-03-27 | 1425.00 | 1436.00 | 1365.00 | 1379.50 | -3.93% | 256,889 |
| 2026-03-26 | 1474.50 | 1475.00 | 1433.50 | 1436.00 | -3.40% | 163,485 |
| 2026-03-25 | 1493.50 | 1500.00 | 1475.50 | 1486.50 | +1.02% | 150,838 |
| 2026-03-24 | 1492.00 | 1492.00 | 1438.00 | 1471.50 | -0.78% | 187,948 |
| 2026-03-23 | 1461.50 | 1528.00 | 1427.00 | 1483.00 | -1.33% | 329,390 |
| 2026-03-20 | 1572.00 | 1578.00 | 1500.00 | 1503.00 | -3.03% | 435,198 |
| 2026-03-19 | 1607.50 | 1640.00 | 1548.50 | 1550.00 | -3.46% | 238,945 |
| 2026-03-18 | 1636.00 | 1656.00 | 1602.50 | 1605.50 | -1.80% | 226,453 |
| 2026-03-17 | 1624.50 | 1637.50 | 1581.50 | 1635.00 | +0.65% | 226,090 |
| 2026-03-16 | 1620.00 | 1653.00 | 1604.00 | 1624.50 | +2.01% | 181,382 |
| 2026-03-13 | 1551.00 | 1620.50 | 1551.00 | 1592.50 | +2.71% | 212,265 |
| 2026-03-12 | 1536.00 | 1588.00 | 1535.00 | 1550.50 | +1.97% | 317,041 |
| 2026-03-11 | 1620.00 | 1622.50 | 1509.00 | 1520.50 | -8.02% | 851,041 |
| 2026-03-10 | 1616.50 | 1665.50 | 1596.00 | 1653.00 | +1.72% | 199,070 |
| 2026-03-09 | 1581.50 | 1641.50 | 1553.00 | 1625.00 | +2.04% | 211,149 |
| 2026-03-06 | 1552.00 | 1604.00 | 1548.00 | 1592.50 | +2.94% | 205,341 |
| 2026-03-05 | 1650.00 | 1657.50 | 1546.50 | 1547.00 | -5.58% | 274,115 |
| 2026-03-04 | 1568.50 | 1649.50 | 1560.00 | 1638.50 | +3.70% | 217,776 |
| 2026-03-03 | 1620.00 | 1639.00 | 1575.00 | 1580.00 | -2.92% | 250,580 |
| 2026-03-02 | 1746.00 | 1763.00 | 1623.00 | 1627.50 | -2.16% | 347,722 |
| 2026-02-27 | 1690.00 | 1694.00 | 1657.50 | 1663.50 | -0.63% | 267,716 |
| 2026-02-26 | 1684.00 | 1694.00 | 1644.50 | 1674.00 | -0.48% | 120,982 |
| 2026-02-25 | 1730.00 | 1731.50 | 1655.00 | 1682.00 | -2.46% | 189,020 |
| 2026-02-24 | 1711.50 | 1730.50 | 1701.50 | 1724.50 | +1.35% | 136,095 |
| 2026-02-23 | 1725.00 | 1726.00 | 1683.50 | 1701.50 | -2.21% | 145,267 |
| 2026-02-20 | 1750.00 | 1764.50 | 1724.00 | 1740.00 | -0.20% | 187,118 |
| 2026-02-19 | 1710.00 | 1748.50 | 1694.50 | 1743.50 | +2.92% | 181,787 |
| 2026-02-18 | 1619.00 | 1699.00 | 1618.50 | 1694.00 | +5.12% | 225,040 |
| 2026-02-17 | 1623.00 | 1626.00 | 1571.00 | 1611.50 | -0.52% | 109,031 |
| 2026-02-16 | 1620.00 | 1630.00 | 1606.50 | 1620.00 | +0.68% | 76,793 |
| 2026-02-13 | 1563.00 | 1635.00 | 1555.00 | 1609.00 | +1.87% | 186,586 |
| 2026-02-12 | 1590.00 | 1609.50 | 1573.00 | 1579.50 | -0.79% | 125,945 |
| 2026-02-11 | 1600.50 | 1616.00 | 1567.50 | 1592.00 | -2.27% | 136,757 |
| 2026-02-10 | 1650.00 | 1653.50 | 1622.00 | 1629.00 | -1.21% | 105,616 |
| 2026-02-09 | 1630.00 | 1656.00 | 1622.50 | 1649.00 | +2.77% | 155,314 |
| 2026-02-06 | 1576.00 | 1639.50 | 1561.50 | 1604.50 | +2.13% | 358,671 |
| 2026-02-05 | 1595.00 | 1618.50 | 1520.50 | 1571.00 | -6.46% | 520,419 |
| 2026-02-04 | 1758.50 | 1768.00 | 1668.00 | 1679.50 | -4.60% | 192,506 |
| 2026-02-03 | 1754.00 | 1784.00 | 1736.00 | 1760.50 | +1.82% | 131,171 |
| 2026-02-02 | 1745.00 | 1769.00 | 1722.00 | 1729.00 | -2.95% | 158,499 |
| 2026-01-30 | 1762.50 | 1802.00 | 1760.00 | 1781.50 | -0.78% | 188,866 |
| 2026-01-29 | 1832.50 | 1841.50 | 1784.00 | 1795.50 | -2.68% | 144,502 |
| 2026-01-28 | 1851.00 | 1860.50 | 1818.50 | 1845.00 | -0.27% | 138,334 |
| 2026-01-27 | 1808.50 | 1850.00 | 1789.00 | 1850.00 | +3.29% | 123,745 |
| 2026-01-26 | 1856.00 | 1859.50 | 1777.50 | 1791.00 | -2.13% | 171,325 |
| 2026-01-23 | 1750.00 | 1844.00 | 1750.00 | 1830.00 | +2.21% | 259,947 |
| 2026-01-22 | 1797.00 | 1822.00 | 1759.00 | 1790.50 | -3.40% | 347,772 |
| 2026-01-21 | 1904.50 | 1917.00 | 1836.50 | 1853.50 | -2.91% | 247,039 |
| 2026-01-20 | 1923.00 | 1928.50 | 1871.50 | 1909.00 | -0.57% | 202,433 |
| 2026-01-19 | 1937.00 | 1966.00 | 1918.50 | 1920.00 | +0.95% | 287,462 |
| 2026-01-16 | 1914.50 | 1935.00 | 1900.50 | 1902.00 | -0.60% | 196,062 |
| 2026-01-15 | 1886.00 | 1920.00 | 1872.50 | 1913.50 | +0.76% | 218,841 |
| 2026-01-14 | 1904.00 | 1907.50 | 1853.00 | 1899.00 | -0.26% | 185,701 |
| 2026-01-13 | 1888.50 | 1905.00 | 1879.50 | 1904.00 | +0.74% | 170,711 |
| 2026-01-12 | 1912.00 | 1935.50 | 1873.50 | 1890.00 | -0.53% | 227,419 |
| 2026-01-09 | 1847.00 | 1900.00 | 1835.00 | 1900.00 | +2.65% | 239,786 |
| 2026-01-08 | 1853.50 | 1899.50 | 1820.50 | 1851.00 | +1.42% | 301,061 |
| 2026-01-07 | 1747.50 | 1825.00 | 1725.00 | 1825.00 | +4.85% | 352,294 |
| 2026-01-06 | 1761.50 | 1793.00 | 1726.50 | 1740.50 | -0.66% | 330,614 |
| 2026-01-05 | 1683.00 | 1752.00 | 1680.00 | 1752.00 | +9.36% | 384,745 |
| 2026-01-02 | 1571.50 | 1602.00 | 1559.00 | 1602.00 | +2.63% | 152,387 |
| 2025-12-30 | 1536.00 | 1561.00 | 1536.00 | 1561.00 | +2.29% | 98,439 |
| 2025-12-29 | 1535.00 | 1535.00 | 1489.00 | 1526.00 | -0.97% | 151,813 |
| 2025-12-23 | 1548.00 | 1556.00 | 1523.00 | 1541.00 | -0.26% | 79,396 |
| 2025-12-22 | 1550.00 | 1562.00 | 1538.50 | 1545.00 | -0.93% | 107,639 |
| 2025-12-19 | 1555.50 | 1565.00 | 1535.50 | 1559.50 | +0.61% | 320,497 |
| 2025-12-18 | 1538.50 | 1550.00 | 1512.50 | 1550.00 | +1.51% | 159,329 |
| 2025-12-17 | 1522.00 | 1548.50 | 1515.50 | 1527.00 | +1.66% | 163,308 |
| 2025-12-16 | 1506.50 | 1527.00 | 1475.50 | 1502.00 | -4.54% | 273,855 |
| 2025-12-15 | 1606.50 | 1606.50 | 1559.00 | 1573.50 | -2.63% | 157,143 |
| 2025-12-12 | 1600.00 | 1635.50 | 1595.50 | 1616.00 | +0.84% | 150,662 |
| 2025-12-11 | 1618.00 | 1642.00 | 1595.00 | 1602.50 | -0.47% | 202,458 |
| 2025-12-10 | 1629.00 | 1632.00 | 1568.50 | 1610.00 | -1.92% | 227,214 |
| 2025-12-09 | 1630.00 | 1661.50 | 1610.50 | 1641.50 | +3.56% | 281,418 |
| 2025-12-08 | 1549.50 | 1594.50 | 1543.50 | 1585.00 | +3.63% | 206,932 |
| 2025-12-05 | 1539.00 | 1560.00 | 1512.50 | 1529.50 | -0.68% | 180,911 |
| 2025-12-04 | 1533.00 | 1540.00 | 1510.50 | 1540.00 | +1.38% | 240,343 |
| 2025-12-03 | 1540.00 | 1540.00 | 1502.50 | 1519.00 | +1.95% | 214,810 |
| 2025-12-02 | 1445.00 | 1512.00 | 1430.50 | 1490.00 | +2.90% | 222,535 |
| 2025-12-01 | 1440.50 | 1468.50 | 1410.00 | 1448.00 | -2.20% | 272,918 |
| 2025-11-28 | 1521.00 | 1523.00 | 1474.00 | 1480.50 | -2.21% | 162,319 |
| 2025-11-27 | 1515.00 | 1535.00 | 1490.50 | 1514.00 | +1.24% | 161,403 |
| 2025-11-26 | 1510.00 | 1514.50 | 1472.50 | 1495.50 | +1.87% | 191,758 |
| 2025-11-25 | 1452.00 | 1486.00 | 1436.50 | 1468.00 | +1.73% | 373,828 |
| 2025-11-24 | 1450.50 | 1493.00 | 1431.00 | 1443.00 | -5.03% | 551,855 |
| 2025-11-21 | 1590.00 | 1594.00 | 1512.00 | 1519.50 | -7.18% | 507,649 |
| 2025-11-20 | 1630.00 | 1690.00 | 1617.50 | 1637.00 | +2.57% | 277,529 |
| 2025-11-19 | 1730.00 | 1733.00 | 1581.00 | 1596.00 | -6.99% | 675,116 |
| 2025-11-18 | 1705.00 | 1804.50 | 1703.00 | 1716.00 | -0.41% | 376,421 |
| 2025-11-17 | 1722.00 | 1757.00 | 1712.50 | 1723.00 | -0.23% | 154,164 |
| 2025-11-14 | 1726.50 | 1729.50 | 1666.00 | 1727.00 | -1.34% | 230,786 |
| 2025-11-13 | 1745.00 | 1780.00 | 1737.00 | 1750.50 | +0.32% | 124,480 |
| 2025-11-12 | 1735.00 | 1771.00 | 1713.00 | 1745.00 | +0.78% | 142,119 |
| 2025-11-11 | 1778.50 | 1779.00 | 1707.00 | 1731.50 | -3.11% | 210,195 |
| 2025-11-10 | 1770.00 | 1801.50 | 1765.50 | 1787.00 | +2.17% | 159,510 |
| 2025-11-07 | 1697.50 | 1754.50 | 1686.00 | 1749.00 | +2.40% | 180,144 |
| 2025-11-06 | 1730.00 | 1781.50 | 1668.00 | 1708.00 | +0.06% | 311,512 |
| 2025-11-05 | 1718.00 | 1740.50 | 1693.50 | 1707.00 | -1.27% | 142,943 |
| 2025-11-04 | 1746.00 | 1755.00 | 1718.50 | 1729.00 | -2.51% | 137,118 |
| 2025-11-03 | 1715.00 | 1774.50 | 1696.50 | 1773.50 | +4.23% | 176,493 |
| 2025-10-31 | 1708.00 | 1725.50 | 1700.00 | 1701.50 | -0.21% | 96,868 |
| 2025-10-30 | 1729.50 | 1734.50 | 1699.00 | 1705.00 | -1.50% | 96,520 |
| 2025-10-29 | 1742.50 | 1752.50 | 1723.50 | 1731.00 | -0.80% | 85,869 |
| 2025-10-28 | 1711.50 | 1753.50 | 1686.00 | 1745.00 | +0.78% | 145,447 |
| 2025-10-27 | 1773.50 | 1775.00 | 1718.00 | 1731.50 | -1.84% | 132,752 |
| 2025-10-24 | 1788.00 | 1793.50 | 1750.50 | 1764.00 | -0.11% | 121,037 |
| 2025-10-23 | 1792.00 | 1800.50 | 1759.50 | 1766.00 | +0.89% | 131,115 |
| 2025-10-22 | 1810.00 | 1840.00 | 1750.50 | 1750.50 | -1.68% | 213,126 |
| 2025-10-21 | 1780.00 | 1787.50 | 1752.50 | 1780.50 | +1.19% | 161,522 |
| 2025-10-20 | 1720.00 | 1761.50 | 1704.00 | 1759.50 | +5.90% | 274,797 |
| 2025-10-17 | 1715.00 | 1719.50 | 1640.50 | 1661.50 | -6.37% | 390,786 |
| 2025-10-16 | 1706.00 | 1779.00 | 1678.00 | 1774.50 | +1.69% | 304,998 |
| 2025-10-15 | 1830.00 | 1832.00 | 1732.50 | 1745.00 | -5.09% | 264,985 |
| 2025-10-14 | 1855.00 | 1863.00 | 1792.00 | 1838.50 | -2.18% | 220,876 |
| 2025-10-13 | 1900.00 | 1900.00 | 1848.00 | 1879.50 | -0.13% | 129,585 |
| 2025-10-10 | 1907.00 | 1915.50 | 1852.50 | 1882.00 | -1.16% | 225,157 |
| 2025-10-09 | 1910.00 | 1930.00 | 1896.50 | 1904.00 | -1.53% | 142,904 |
| 2025-10-08 | 1901.00 | 1940.50 | 1887.50 | 1933.50 | +2.60% | 177,448 |
| 2025-10-07 | 1891.00 | 1893.50 | 1837.00 | 1884.50 | -0.24% | 290,792 |
| 2025-10-06 | 1968.50 | 1972.00 | 1864.50 | 1889.00 | -3.75% | 361,369 |
| 2025-10-03 | 1993.50 | 2008.00 | 1962.50 | 1962.50 | -1.18% | 218,385 |
| 2025-10-02 | 1973.50 | 1986.00 | 1958.50 | 1986.00 | +1.79% | 209,433 |
| 2025-10-01 | 1963.00 | 1968.50 | 1918.50 | 1951.00 | -1.69% | 273,662 |
| 2025-09-30 | 1980.00 | 1986.00 | 1953.00 | 1984.50 | -0.20% | 241,712 |
| 2025-09-29 | 1979.00 | 2001.00 | 1966.00 | 1988.50 | +1.43% | 274,120 |
| 2025-09-26 | 1979.00 | 1984.00 | 1955.00 | 1960.50 | -0.91% | 179,458 |
| 2025-09-25 | 1971.00 | 1978.50 | 1944.00 | 1978.50 | +0.00% | 182,172 |
| 2025-09-24 | 1940.00 | 1978.50 | 1933.00 | 1978.50 | +3.48% | 332,523 |
| 2025-09-23 | 1941.00 | 1943.50 | 1904.00 | 1912.00 | -1.44% | 173,728 |
| 2025-09-22 | 1939.00 | 1953.00 | 1909.00 | 1940.00 | +0.62% | 150,263 |
| 2025-09-19 | 1938.50 | 1939.00 | 1906.00 | 1928.00 | +0.44% | 385,437 |
| 2025-09-18 | 1918.00 | 1926.00 | 1886.50 | 1919.50 | +1.64% | 182,035 |
| 2025-09-17 | 1916.50 | 1953.00 | 1886.00 | 1888.50 | -0.66% | 206,992 |
| 2025-09-16 | 1967.00 | 1983.00 | 1901.00 | 1901.00 | -2.51% | 302,885 |
| 2025-09-15 | 1905.00 | 1950.00 | 1905.00 | 1950.00 | +2.82% | 250,793 |
| 2025-09-12 | 1878.50 | 1897.00 | 1872.00 | 1896.50 | +0.85% | 231,278 |
| 2025-09-11 | 1849.00 | 1880.50 | 1816.00 | 1880.50 | +2.34% | 275,105 |
| 2025-09-10 | 1788.00 | 1837.50 | 1780.00 | 1837.50 | +3.29% | 317,433 |
| 2025-09-09 | 1793.00 | 1794.00 | 1724.00 | 1779.00 | -0.67% | 222,457 |
| 2025-09-08 | 1760.00 | 1791.00 | 1756.00 | 1791.00 | +2.67% | 176,892 |
| 2025-09-05 | 1730.00 | 1761.50 | 1725.00 | 1744.50 | +1.13% | 153,630 |
| 2025-09-04 | 1756.00 | 1760.00 | 1703.50 | 1725.00 | -1.65% | 142,170 |
| 2025-09-03 | 1760.00 | 1782.00 | 1749.50 | 1754.00 | +0.29% | 170,124 |
| 2025-09-02 | 1768.00 | 1775.00 | 1721.50 | 1749.00 | +0.03% | 244,376 |
| 2025-09-01 | 1699.50 | 1751.50 | 1698.00 | 1748.50 | +3.49% | 173,814 |
| 2025-08-29 | 1647.00 | 1721.50 | 1643.50 | 1689.50 | +3.18% | 294,030 |
| 2025-08-28 | 1649.00 | 1652.00 | 1618.50 | 1637.50 | +0.12% | 213,768 |
| 2025-08-27 | 1640.00 | 1645.50 | 1617.00 | 1635.50 | +0.00% | 107,087 |
| 2025-08-26 | 1650.00 | 1654.50 | 1619.00 | 1635.50 | -0.88% | 256,800 |
| 2025-08-25 | 1626.50 | 1654.50 | 1621.50 | 1650.00 | +1.69% | 122,242 |
| 2025-08-22 | 1620.00 | 1636.00 | 1612.50 | 1622.50 | +0.87% | 120,002 |
| 2025-08-21 | 1580.00 | 1617.00 | 1571.00 | 1608.50 | +3.27% | 211,643 |
| 2025-08-20 | 1500.00 | 1569.00 | 1481.00 | 1557.50 | -0.67% | 347,595 |
| 2025-08-19 | 1629.50 | 1635.50 | 1545.00 | 1568.00 | -4.85% | 310,427 |
| 2025-08-18 | 1640.00 | 1676.50 | 1625.00 | 1648.00 | +1.67% | 222,319 |
| 2025-08-15 | 1636.50 | 1647.00 | 1563.50 | 1621.00 | -1.22% | 299,004 |
| 2025-08-14 | 1600.00 | 1656.00 | 1586.50 | 1641.00 | +2.76% | 222,315 |
| 2025-08-13 | 1600.00 | 1615.00 | 1571.50 | 1597.00 | +2.18% | 231,464 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+16.67%). Worst month: Jun (-6.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rheinmetall AG's (RHM.DE) latest close?
1146.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is RHM.DE's 52-week high and low?
2008.00 high and 900.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Rheinmetall AG's strongest and weakest month historically?
Historically, RHM.DE's strongest calendar month has been Feb (average +16.67%) and its weakest Jun (average -6.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.