TipRanks
Go Ultimate55% OFF

Rheinmetall (RHM) Historical Prices

CH:RHM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026952.60980.40932.70952.60952.60+0.00%00.00
Oct 29, 2026952.60992.00943.80952.60952.60+0.00%1,56215.15
Oct 28, 2026952.60961.00914.30952.60952.60+0.00%00.00
Oct 27, 2026952.60968.00920.80952.60952.60+0.00%00.00
Oct 26, 2026952.60983.00935.10952.60952.60+0.00%00.00
Oct 23, 2026952.60961.70914.80952.60952.60+0.00%00.00
Oct 22, 2026952.60959.30912.60952.60952.60+0.00%00.00
Oct 21, 2026952.60968.90921.70952.60952.60+0.00%00.00
Oct 20, 2026952.601,001.40952.60952.60952.60+0.00%10.01
Oct 19, 2026952.601,001.40952.60952.60952.60+1.99%10.01
Oct 16, 2026934.001,040.20934.00934.00934.00+0.00%00.00
Oct 15, 2026941.50941.50934.00934.00934.00+6.34%570.49
Oct 14, 2026878.30946.10878.30878.30878.30+0.00%30.03
Oct 13, 2026878.30910.60866.20878.30878.30+0.00%00.00
Oct 12, 2026878.30921.40876.50878.30878.30+0.00%120.10
Oct 09, 2026878.30896.00852.30878.30878.30+0.00%00.00
Oct 08, 2026900.00900.00878.30878.30878.30-2.13%5614.70
Oct 07, 2026897.40897.40897.40897.40897.40+0.00%3783.20
Oct 06, 2026897.40897.40897.40897.40897.40-0.19%20.02
Oct 05, 2026899.10899.10899.10899.10899.10+0.50%580.49
Oct 02, 2026894.60894.60894.60894.60894.60+0.00%00.00
Oct 01, 2026889.90894.60889.90894.60894.60-2.43%30.02
Sep 30, 2026916.90916.90916.90916.90916.90-2.22%90.07
Sep 29, 2026937.70937.70892.00937.70937.70-0.16%270.21
Sep 28, 2026939.20939.20893.50939.20939.20-0.77%700.53
Sep 25, 2026946.50946.50946.50946.50946.50+0.23%10.01
Sep 24, 2026944.30956.40909.90944.30944.30+0.00%00.00
Sep 23, 2026944.30982.20934.30944.30944.30+0.00%1300.91
Sep 22, 2026948.00948.00944.30944.30944.30-2.62%1641.01
Sep 21, 2026969.70969.70969.70969.70969.70+2.72%660.37
Sep 18, 2026944.00944.00944.00944.00944.00+0.00%00.00
Sep 17, 2026944.00985.70937.80944.00944.00+0.00%800.45
Sep 16, 2026944.00987.20939.20944.00944.00+0.00%00.00
Sep 15, 2026944.00944.00944.00944.00944.00+0.00%1,72011.31
Sep 14, 2026944.00944.00944.00944.00944.00-1.18%100.06
Sep 11, 2026955.30955.30955.30955.30955.30+0.44%50.03
Sep 10, 2026951.10984.50936.50951.10951.10+0.00%280.18
Sep 09, 2026951.10951.10951.10951.10951.10-4.67%6204.15
Sep 08, 2026997.701,017.20967.60997.70997.70+0.00%610.41
Sep 07, 2026997.70997.70997.70997.70997.70+0.00%60.04
Sep 04, 2026997.70997.70997.70997.70997.70-1.74%10.01
Sep 03, 20261,015.401,015.401,015.401,015.401,015.40+0.00%00.00
Sep 02, 20261,015.401,015.401,015.401,015.401,015.40+0.00%00.00
Sep 01, 20261,015.401,015.401,015.401,015.401,015.40-2.37%610.40
Aug 31, 20261,049.001,049.001,040.001,040.001,040.00-5.45%4703.22
Aug 28, 20261,100.001,100.001,100.001,100.001,100.00+4.64%20.01
Aug 27, 20261,051.201,051.201,051.201,051.201,051.20+0.00%1531.04
Aug 26, 20261,051.201,099.601,046.201,051.201,051.20+0.00%00.00
Aug 25, 20261,044.801,051.201,044.801,051.201,051.20-2.92%90.06
Aug 24, 20261,082.801,082.801,030.201,082.801,082.80-0.90%00.00