TipRanks
Go Ultimate55% OFF

Rheinmetall (1RHM) Historical Prices

IT:1RHM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,046.201,046.201,030.001,040.201,040.20-0.86%6720.26
Oct 29, 20261,012.801,060.001,012.801,049.201,049.20+3.63%1,4040.53
Oct 28, 20261,018.001,027.201,008.001,012.401,012.40-0.96%1,3070.49
Oct 27, 20261,033.401,035.801,016.001,022.201,022.20-1.29%1,6470.60
Oct 26, 20261,027.001,041.801,017.001,035.601,035.60+1.99%1,1570.40
Oct 23, 20261,015.601,036.601,010.801,015.401,015.40+0.02%1,7570.60
Oct 22, 20261,013.801,037.001,010.601,015.201,015.20-0.55%1,0460.36
Oct 21, 20261,045.601,056.001,008.801,020.801,020.80-3.15%1,2870.44
Oct 20, 20261,053.801,062.601,033.401,054.001,054.00+0.02%1,6920.57
Oct 19, 20261,086.801,086.801,035.001,053.801,053.80-3.50%2,2980.78
Oct 16, 20261,031.601,095.601,031.601,092.001,092.00+6.89%2,7350.92
Oct 15, 2026984.601,035.00979.401,021.601,021.60+7.10%2,9951.02
Oct 14, 2026953.10991.00953.10984.30984.30+3.19%1,6010.54
Oct 13, 2026955.60967.20950.40953.90953.90-1.57%1,0580.35
Oct 12, 2026938.00969.10934.20969.10969.10+3.32%2,5160.84
Oct 09, 2026929.60939.10921.70938.00938.00-0.51%1,7350.57
Oct 08, 2026923.20943.50910.40942.80942.80+1.80%2,9150.96
Oct 07, 2026950.20961.20924.50926.10926.10-2.31%2,8930.96
Oct 06, 2026979.70984.50943.00948.00948.00-3.29%2,1660.72
Oct 05, 2026965.60982.20951.50980.30980.30+2.13%3,1591.05
Oct 02, 2026952.00971.10947.90959.90959.90+1.28%4,1341.39
Oct 01, 2026955.70965.00942.00947.80947.80-1.01%2,3670.79
Sep 30, 2026961.60973.60950.60957.50957.50-1.12%1,9740.66
Sep 29, 2026968.00974.00945.90968.30968.30+0.07%2,9350.97
Sep 28, 2026984.40988.30967.40967.60967.60-1.13%1,2740.41
Sep 25, 2026996.80996.80970.00978.70978.70-1.15%1,6730.54
Sep 24, 20261,005.201,005.40984.60990.10990.10-3.25%1,8790.60
Sep 23, 2026999.301,025.00994.701,023.401,023.40+3.20%2,4740.78
Sep 22, 20261,006.401,013.00987.00991.70991.70-2.04%1,3300.41
Sep 21, 20261,012.801,017.001,004.801,012.401,012.40-0.14%8250.24
Sep 18, 20261,023.801,032.401,010.401,013.801,013.80-0.16%1,0250.29
Sep 17, 20261,024.601,035.601,006.201,015.401,015.40-0.39%9150.26
Sep 16, 20261,032.601,043.401,016.001,019.401,019.40-0.82%1,1560.33
Sep 15, 2026998.001,029.00988.101,027.801,027.80+3.09%1,0880.31
Sep 14, 2026992.801,012.20988.30997.00997.00-1.29%2,1730.62
Sep 11, 20261,016.801,028.40977.601,010.001,010.00-0.67%3,0040.85
Sep 10, 20261,009.001,021.20989.601,016.801,016.80+0.83%1,5380.44
Sep 09, 20261,034.401,034.401,002.601,008.401,008.40-4.62%2,6560.76
Sep 08, 20261,023.801,058.201,020.001,057.201,057.20+3.65%3,0920.89
Sep 07, 20261,041.001,055.401,017.001,020.001,020.00-1.45%9520.27
Sep 04, 20261,068.801,071.401,031.801,035.001,035.00-3.27%2,0050.58
Sep 03, 20261,080.201,086.201,056.001,070.001,070.00-1.51%2,3410.68
Sep 02, 20261,078.801,099.401,070.001,086.401,086.40+0.74%2,3750.69
Sep 01, 20261,109.401,109.401,073.001,078.401,078.40-3.20%2,7880.82
Aug 31, 20261,154.201,156.601,114.001,114.001,114.00-3.48%2,8120.82
Aug 28, 20261,179.601,179.601,153.001,154.201,154.20-1.85%1,7150.50
Aug 27, 20261,142.001,185.001,142.001,176.001,176.00+2.80%2,5880.75
Aug 26, 20261,109.001,149.801,107.001,144.001,144.00+2.29%2,1840.64
Aug 25, 20261,118.801,127.201,111.001,118.401,118.40-0.60%1,6280.47
Aug 24, 20261,155.601,156.601,114.801,125.201,125.20-2.34%9760.28