Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.270 | 6.360 | 6.270 | 6.340 | 6.340 | 6,152 |
| 2026-10-15 | 5.860 | 6.010 | 5.860 | 6.010 | 6.010 | 3,658 |
| 2026-10-14 | 5.900 | 5.900 | 5.690 | 5.730 | 5.730 | 4,322 |
| 2026-10-13 | 5.550 | 5.610 | 5.540 | 5.570 | 5.570 | 9,147 |
| 2026-10-09 | 5.430 | 5.500 | 5.430 | 5.470 | 5.470 | 3,352 |
| 2026-10-08 | 5.460 | 5.540 | 5.385 | 5.385 | 5.385 | 4,673 |
| 2026-10-07 | 5.520 | 5.520 | 5.385 | 5.385 | 5.385 | 10,049 |
| 2026-10-06 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 5,913 |
| 2026-10-05 | 5.630 | 5.750 | 5.610 | 5.750 | 5.750 | 9,445 |
| 2026-10-02 | 5.530 | 5.580 | 5.520 | 5.580 | 5.580 | 4,035 |
| 2026-10-01 | 5.590 | 5.590 | 5.510 | 5.510 | 5.510 | 2,630 |
| 2026-09-30 | 5.550 | 5.570 | 5.530 | 5.530 | 5.530 | 4,703 |
| 2026-09-29 | 5.620 | 5.630 | 5.520 | 5.560 | 5.560 | 10,648 |
| 2026-09-28 | 5.780 | 5.810 | 5.600 | 5.640 | 5.640 | 10,911 |
| 2026-09-25 | 5.730 | 5.780 | 5.700 | 5.780 | 5.780 | 9,092 |
| 2026-09-24 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 21,856 |
| 2026-09-23 | 5.820 | 5.930 | 5.790 | 5.790 | 5.790 | 13,742 |
| 2026-09-22 | 5.840 | 5.840 | 5.770 | 5.790 | 5.790 | 3,646 |
| 2026-09-21 | 6.100 | 6.100 | 5.860 | 5.880 | 5.880 | 2,309 |
| 2026-09-18 | 5.920 | 5.950 | 5.860 | 5.900 | 5.900 | 3,314 |
| 2026-09-17 | 6.000 | 6.000 | 5.860 | 5.940 | 5.940 | 201,797 |
| 2026-09-16 | 5.900 | 5.940 | 5.740 | 5.750 | 5.750 | 1,393,983 |
| 2026-09-15 | 5.940 | 6.020 | 5.940 | 6.020 | 6.020 | 6,130 |
| 2026-09-14 | 6.000 | 6.000 | 5.790 | 5.850 | 5.850 | 6,798 |
| 2026-09-11 | 6.020 | 6.090 | 5.750 | 5.860 | 5.860 | 10,548 |
| 2026-09-10 | 5.950 | 5.950 | 5.880 | 5.880 | 5.880 | 348,284 |
| 2026-09-09 | 6.150 | 6.150 | 5.850 | 5.950 | 5.950 | 16,246 |
| 2026-09-08 | 6.150 | 6.180 | 6.110 | 6.165 | 6.165 | 110,134 |
| 2026-09-04 | 6.160 | 6.160 | 6.010 | 6.040 | 6.040 | 4,369 |
| 2026-09-03 | 6.340 | 6.340 | 6.210 | 6.250 | 6.250 | 5,948 |
| 2026-09-02 | 6.410 | 6.410 | 6.360 | 6.390 | 6.390 | 1,298 |
| 2026-09-01 | 6.460 | 6.460 | 6.290 | 6.310 | 6.310 | 4,581 |
| 2026-08-31 | 6.610 | 6.610 | 6.480 | 6.500 | 6.500 | 4,248 |
| 2026-08-28 | 6.780 | 6.790 | 6.680 | 6.790 | 6.790 | 2,410 |
| 2026-08-27 | 6.850 | 6.960 | 6.660 | 6.660 | 6.660 | 4,689 |
| 2026-08-26 | 6.680 | 6.680 | 6.660 | 6.660 | 6.660 | 445 |
| 2026-08-25 | 6.550 | 6.640 | 6.480 | 6.580 | 6.580 | 10,476 |
| 2026-08-24 | 6.710 | 6.710 | 6.550 | 6.620 | 6.620 | 14,865 |
| 2026-08-21 | 6.740 | 6.770 | 6.720 | 6.760 | 6.760 | 8,953 |
| 2026-08-20 | 6.860 | 6.860 | 6.740 | 6.770 | 6.770 | 4,401 |
| 2026-08-19 | 7.070 | 7.070 | 6.870 | 6.940 | 6.940 | 5,551 |
| 2026-08-18 | 7.130 | 7.130 | 7.060 | 7.110 | 7.110 | 6,573 |
| 2026-08-17 | 7.170 | 7.200 | 7.120 | 7.140 | 7.140 | 5,762 |
| 2026-08-14 | 7.000 | 7.060 | 7.000 | 7.050 | 7.050 | 750,891 |
| 2026-08-13 | 6.880 | 6.890 | 6.780 | 6.890 | 6.890 | 10,803 |
| 2026-08-12 | 6.940 | 6.940 | 6.830 | 6.850 | 6.850 | 3,965 |
| 2026-08-11 | 6.670 | 6.710 | 6.670 | 6.710 | 6.710 | 5,823 |
| 2026-08-10 | 6.640 | 6.720 | 6.640 | 6.720 | 6.720 | 3,438 |
| 2026-08-07 | 6.680 | 6.730 | 6.680 | 6.720 | 6.720 | 4,459 |
| 2026-08-06 | 7.010 | 7.010 | 6.590 | 6.750 | 6.750 | 4,199 |
| 2026-08-05 | 7.160 | 7.200 | 7.120 | 7.200 | 7.200 | 677,909 |
| 2026-08-04 | 6.510 | 7.070 | 6.510 | 7.070 | 7.070 | 3,740 |
| 2026-07-31 | 6.700 | 6.710 | 6.620 | 6.710 | 6.710 | 22,325 |
| 2026-07-30 | 6.590 | 6.730 | 6.590 | 6.730 | 6.730 | 1,602 |
| 2026-07-29 | 6.760 | 6.840 | 6.760 | 6.830 | 6.830 | 810 |
| 2026-07-28 | 6.290 | 6.750 | 6.290 | 6.550 | 6.550 | 1,250 |
| 2026-07-27 | 6.130 | 6.160 | 5.990 | 5.990 | 5.990 | 202 |
| 2026-07-24 | 6.080 | 6.080 | 5.990 | 5.990 | 5.990 | 4,799 |
| 2026-07-23 | 6.030 | 6.030 | 5.970 | 5.990 | 5.990 | 5,892 |
| 2026-07-22 | 5.800 | 5.960 | 5.800 | 5.830 | 5.830 | 3,149 |
Page 1 of 5 · 271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0671 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.