tiprankstipranks
Rheinmetall AG (CH:RHM)
:RHM
Switzerland Market
RHM
Rheinmetall
RESEARCH TOOLSreports

Rheinmetall (RHM) Historical Prices

14 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
951.10
984.50
936.50
951.10
951.10
0.00%
28
0.18
Sep 09, 2026
951.10
951.10
951.10
951.10
951.10
-4.67%
620
4.15
Sep 08, 2026
997.70
1,017.20
967.60
997.70
997.70
0.00%
61
0.41
Sep 07, 2026
997.70
997.70
997.70
997.70
997.70
0.00%
6
0.04
Sep 04, 2026
997.70
997.70
997.70
997.70
997.70
-1.74%
1
<0.01
Sep 03, 2026
1,015.40
1,015.40
1,015.40
1,015.40
1,015.40
0.00%
0
0.00
Sep 02, 2026
1,015.40
1,015.40
1,015.40
1,015.40
1,015.40
0.00%
0
0.00
Sep 01, 2026
1,015.40
1,015.40
1,015.40
1,015.40
1,015.40
-2.37%
61
0.40
Aug 31, 2026
1,049.00
1,049.00
1,040.00
1,040.00
1,040.00
-5.45%
470
3.22
Aug 28, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
+4.64%
2
0.01
Aug 27, 2026
1,051.20
1,051.20
1,051.20
1,051.20
1,051.20
0.00%
153
1.04
Aug 26, 2026
1,051.20
1,099.60
1,046.20
1,051.20
1,051.20
0.00%
0
0.00
Aug 25, 2026
1,044.80
1,051.20
1,044.80
1,051.20
1,051.20
-2.92%
9
0.06
Aug 24, 2026
1,082.80
1,082.80
1,030.20
1,082.80
1,082.80
-0.90%
0
0.00
Aug 21, 2026
1,092.60
1,108.60
1,054.60
1,092.60
1,092.60
0.00%
57
0.38
Aug 20, 2026
1,092.60
1,092.60
1,092.60
1,092.60
1,092.60
-4.43%
4
0.03
Aug 19, 2026
1,143.20
1,143.20
1,143.20
1,143.20
1,143.20
0.00%
0
0.00
Aug 18, 2026
1,143.20
1,171.20
1,114.40
1,143.20
1,143.20
0.00%
3
0.02
Aug 17, 2026
1,150.00
1,150.00
1,134.40
1,143.20
1,143.20
+1.01%
29
0.19
Aug 14, 2026
1,131.80
1,131.80
1,131.80
1,131.80
1,131.80
+5.44%
3
0.02
Aug 13, 2026
1,073.40
1,122.20
1,067.60
1,073.40
1,073.40
0.00%
0
0.00
Aug 12, 2026
1,073.40
1,073.40
1,073.40
1,073.40
1,073.40
0.00%
0
0.00
Aug 11, 2026
1,098.00
1,098.00
1,073.40
1,073.40
1,073.40
+0.66%
4
0.02
Aug 10, 2026
1,066.40
1,066.40
1,066.40
1,066.40
1,066.40
-0.15%
2
0.01
Aug 07, 2026
1,082.00
1,106.20
1,068.00
1,068.00
1,068.00
-5.82%
163
0.99
Aug 06, 2026
1,134.00
1,134.00
1,134.00
1,134.00
1,134.00
-1.25%
524
3.24
Aug 05, 2026
1,148.40
1,148.40
1,148.40
1,148.40
1,148.40
+2.44%
553
3.53
Aug 04, 2026
1,121.00
1,121.00
1,121.00
1,121.00
1,121.00
+3.64%
137
0.82
Aug 03, 2026
1,071.40
1,081.60
1,071.40
1,081.60
1,081.60
-0.11%
248
1.49
Jul 31, 2026
1,082.80
1,082.80
1,082.80
1,082.80
1,082.80
+5.95%
9
0.05
Jul 30, 2026
1,022.00
1,074.40
1,022.00
1,022.00
1,022.00
+4.23%
46
0.26
Jul 29, 2026
980.50
1,103.80
880.00
980.50
980.50
0.00%
156
0.91
Jul 28, 2026
980.50
1,030.60
980.50
980.50
980.50
+0.95%
9
0.05
Jul 27, 2026
971.30
1,006.80
880.00
971.30
971.30
0.00%
0
0.00
Jul 24, 2026
971.30
987.40
939.40
971.30
971.30
0.00%
0
0.00
Jul 23, 2026
971.30
971.30
971.30
971.30
971.30
+5.66%
107
0.62
Jul 22, 2026
919.30
966.30
919.30
919.30
919.30
+2.01%
240
1.40
Jul 21, 2026
901.20
947.30
901.20
901.20
901.20
+0.73%
80
0.47
Jul 20, 2026
894.70
940.50
894.70
894.70
894.70
+0.86%
225
1.35
Jul 17, 2026
887.10
934.10
798.00
887.10
887.10
0.00%
250
1.54
Jul 16, 2026
887.10
887.10
887.10
887.10
887.10
+0.89%
138
0.84
Jul 15, 2026
879.30
879.30
879.30
879.30
879.30
-2.85%
1
<0.01
Jul 14, 2026
905.10
905.10
905.10
905.10
905.10
+0.59%
365
2.29
Jul 13, 2026
899.80
921.40
876.60
899.80
899.80
0.00%
39
0.24
Jul 10, 2026
920.30
920.30
899.80
899.80
899.80
-12.06%
297
1.92
Jul 09, 2026
1,023.20
1,023.20
798.00
1,023.20
1,023.20
0.00%
41
0.27
Jul 08, 2026
1,023.20
1,023.20
1,023.20
1,023.20
1,023.20
-1.58%
92
0.60
Jul 07, 2026
1,039.60
1,039.60
1,039.60
1,039.60
1,039.60
+1.80%
203
1.36
Jul 06, 2026
1,021.20
1,021.20
1,021.20
1,021.20
1,021.20
+0.47%
126
0.85
Jul 03, 2026
1,034.00
1,034.00
1,016.40
1,016.40
1,016.40
+1.24%
408
2.88
Rows:
50