Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.000 | 6.000 | 5.760 | 5.830 | 5.830 | 7,857 |
| 2026-07-20 | 5.730 | 5.820 | 5.730 | 5.780 | 5.780 | 3,559 |
| 2026-07-17 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2026-07-16 | 5.680 | 5.690 | 5.580 | 5.580 | 5.580 | 2,139 |
| 2026-07-15 | 5.670 | 5.720 | 5.670 | 5.680 | 5.680 | 3,540 |
| 2026-07-14 | 5.730 | 5.750 | 5.680 | 5.680 | 5.680 | 2,391 |
| 2026-07-13 | 5.730 | 5.860 | 5.640 | 5.750 | 5.750 | 7,182 |
| 2026-07-10 | 5.850 | 5.850 | 5.710 | 5.730 | 5.730 | 9,645 |
| 2026-07-09 | 6.130 | 6.140 | 5.910 | 5.940 | 5.940 | 8,670 |
| 2026-07-08 | 6.460 | 6.460 | 6.210 | 6.240 | 6.240 | 1,865 |
| 2026-07-07 | 6.660 | 6.660 | 6.490 | 6.490 | 6.490 | 7,651 |
| 2026-07-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 3,140 |
| 2026-07-03 | 6.470 | 6.470 | 6.350 | 6.350 | 6.350 | 1,293 |
| 2026-07-02 | 6.050 | 6.560 | 6.050 | 6.450 | 6.450 | 11,547 |
| 2026-06-30 | 5.800 | 5.990 | 5.770 | 5.990 | 5.990 | 19,805 |
| 2026-06-29 | 5.700 | 5.700 | 5.610 | 5.650 | 5.650 | 11,860 |
| 2026-06-26 | 5.610 | 5.750 | 5.490 | 5.510 | 5.510 | 4,845 |
| 2026-06-25 | 5.670 | 5.670 | 5.450 | 5.470 | 5.470 | 71,059 |
| 2026-06-24 | 6.060 | 6.060 | 5.460 | 5.560 | 5.560 | 31,910 |
| 2026-06-23 | 6.940 | 6.940 | 6.810 | 6.810 | 6.810 | 2,367 |
| 2026-06-22 | 6.830 | 6.940 | 6.810 | 6.930 | 6.930 | 997 |
| 2026-06-19 | 7.000 | 7.050 | 6.990 | 6.990 | 6.990 | 760 |
| 2026-06-18 | 6.890 | 6.890 | 6.770 | 6.850 | 6.850 | 1,218 |
| 2026-06-17 | 6.800 | 6.850 | 6.700 | 6.700 | 6.700 | 2,990 |
| 2026-06-16 | 6.760 | 6.760 | 6.630 | 6.710 | 6.710 | 4,010 |
| 2026-06-15 | 6.750 | 6.800 | 6.640 | 6.640 | 6.640 | 7,015 |
| 2026-06-12 | 7.240 | 7.240 | 6.920 | 7.010 | 7.010 | 2,397 |
| 2026-06-11 | 7.140 | 7.280 | 7.070 | 7.240 | 7.240 | 14,302 |
| 2026-06-10 | 6.920 | 7.010 | 6.920 | 6.950 | 6.950 | 12,999 |
| 2026-06-09 | 7.090 | 7.090 | 6.950 | 6.990 | 6.990 | 3,104 |
| 2026-06-08 | 6.920 | 7.010 | 6.920 | 6.980 | 6.980 | 4,862 |
| 2026-06-05 | 7.050 | 7.060 | 6.940 | 6.970 | 6.970 | 3,510 |
| 2026-06-04 | 6.920 | 6.970 | 6.920 | 6.970 | 6.970 | 2,298 |
| 2026-06-03 | 7.000 | 7.020 | 6.950 | 6.980 | 6.980 | 9,777 |
| 2026-06-02 | 6.920 | 7.000 | 6.920 | 6.970 | 6.970 | 6,326 |
| 2026-06-01 | 7.530 | 7.530 | 7.040 | 7.090 | 7.090 | 9,713 |
| 2026-05-29 | 7.490 | 7.540 | 7.490 | 7.490 | 7.490 | 7,388 |
| 2026-05-28 | 7.470 | 7.470 | 7.200 | 7.200 | 7.200 | 2,281 |
| 2026-05-27 | 7.280 | 7.300 | 7.200 | 7.200 | 7.200 | 2,971 |
| 2026-05-26 | 7.240 | 7.310 | 7.230 | 7.240 | 7.240 | 2,465 |
| 2026-05-25 | 7.100 | 7.300 | 7.100 | 7.280 | 7.280 | 1,828 |
| 2026-05-22 | 7.190 | 7.190 | 7.100 | 7.100 | 7.100 | 7,212 |
| 2026-05-21 | 7.110 | 7.140 | 7.110 | 7.140 | 7.140 | 103 |
| 2026-05-20 | 7.160 | 7.240 | 7.160 | 7.240 | 7.240 | 1,003 |
| 2026-05-19 | 6.620 | 7.150 | 6.620 | 7.010 | 7.010 | 14,673 |
| 2026-05-15 | 6.650 | 6.660 | 6.550 | 6.570 | 6.570 | 5,498 |
| 2026-05-14 | 6.660 | 6.740 | 6.660 | 6.710 | 6.710 | 5,342 |
| 2026-05-13 | 6.800 | 6.800 | 6.480 | 6.600 | 6.533 | 42,652 |
| 2026-05-12 | 6.990 | 6.990 | 6.720 | 6.810 | 6.741 | 8,181 |
| 2026-05-11 | 7.110 | 7.110 | 6.830 | 6.900 | 6.830 | 10,910 |
| 2026-05-08 | 7.600 | 7.600 | 7.110 | 7.160 | 7.087 | 31,109 |
| 2026-05-07 | 8.470 | 8.470 | 7.490 | 7.830 | 7.750 | 24,638 |
| 2026-05-06 | 8.300 | 8.430 | 8.250 | 8.370 | 8.285 | 11,921 |
| 2026-05-05 | 8.320 | 8.380 | 8.260 | 8.360 | 8.275 | 5,327 |
| 2026-05-04 | 8.130 | 8.170 | 8.030 | 8.080 | 7.998 | 8,687 |
| 2026-05-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.750 | 0 |
| 2026-04-30 | 7.930 | 7.930 | 7.830 | 7.830 | 7.750 | 442 |
| 2026-04-29 | 8.000 | 8.000 | 7.830 | 7.830 | 7.750 | 522 |
| 2026-04-28 | 8.000 | 8.000 | 7.780 | 7.830 | 7.750 | 3,716 |
| 2026-04-27 | 7.880 | 8.030 | 7.860 | 7.980 | 7.899 | 19,788 |
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.