Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.200 | 8.200 | 7.710 | 7.940 | 7.859 | 16,840 |
| 2026-04-23 | 8.510 | 8.510 | 8.200 | 8.240 | 8.156 | 23,472 |
| 2026-04-22 | 8.410 | 8.410 | 8.270 | 8.370 | 8.285 | 8,975 |
| 2026-04-21 | 8.400 | 8.410 | 8.370 | 8.380 | 8.295 | 8,209 |
| 2026-04-20 | 8.600 | 8.650 | 8.510 | 8.640 | 8.552 | 5,555 |
| 2026-04-17 | 8.600 | 8.900 | 8.600 | 8.690 | 8.601 | 1,533 |
| 2026-04-16 | 8.800 | 8.810 | 8.710 | 8.740 | 8.651 | 1,442 |
| 2026-04-15 | 8.890 | 8.890 | 8.820 | 8.820 | 8.730 | 6,106 |
| 2026-04-14 | 8.800 | 8.800 | 8.670 | 8.710 | 8.621 | 608 |
| 2026-04-13 | 8.670 | 8.840 | 8.670 | 8.840 | 8.750 | 5,001 |
| 2026-04-10 | 8.570 | 8.580 | 8.460 | 8.520 | 8.433 | 18,603 |
| 2026-04-09 | 9.000 | 9.100 | 8.950 | 9.060 | 8.968 | 993 |
| 2026-04-08 | 9.240 | 9.240 | 9.140 | 9.190 | 9.096 | 8,092 |
| 2026-04-07 | 8.980 | 8.980 | 8.810 | 8.870 | 8.780 | 13,261 |
| 2026-04-06 | 9.500 | 10.000 | 8.800 | 9.170 | 9.076 | 7,678 |
| 2026-04-02 | 9.200 | 9.260 | 9.070 | 9.120 | 9.027 | 9,533 |
| 2026-04-01 | 9.160 | 9.360 | 9.140 | 9.290 | 9.195 | 44,053 |
| 2026-03-31 | 8.500 | 8.580 | 8.420 | 8.580 | 8.492 | 12,677 |
| 2026-03-30 | 8.240 | 8.240 | 8.190 | 8.210 | 8.126 | 2,337 |
| 2026-03-27 | 8.240 | 8.240 | 8.000 | 8.030 | 7.948 | 2,467 |
| 2026-03-26 | 8.800 | 8.800 | 8.310 | 8.310 | 8.225 | 4,337 |
| 2026-03-25 | 8.900 | 8.900 | 8.690 | 8.710 | 8.621 | 2,415 |
| 2026-03-24 | 8.700 | 8.700 | 8.570 | 8.570 | 8.483 | 338 |
| 2026-03-23 | 8.870 | 8.870 | 8.560 | 8.660 | 8.572 | 10,879 |
| 2026-03-20 | 8.920 | 8.920 | 8.740 | 8.760 | 8.671 | 3,028 |
| 2026-03-19 | 9.200 | 9.230 | 9.100 | 9.220 | 9.126 | 2,148 |
| 2026-03-18 | 9.530 | 9.630 | 9.320 | 9.320 | 9.225 | 1,524 |
| 2026-03-17 | 9.410 | 9.580 | 9.390 | 9.550 | 9.453 | 3,324 |
| 2026-03-16 | 9.800 | 9.800 | 9.530 | 9.540 | 9.443 | 3,205 |
| 2026-03-13 | 9.000 | 9.450 | 9.000 | 9.280 | 9.185 | 3,922 |
| 2026-03-12 | 9.070 | 9.170 | 9.030 | 9.110 | 9.017 | 3,237 |
| 2026-03-11 | 9.750 | 9.750 | 8.880 | 8.980 | 8.888 | 6,904 |
| 2026-03-10 | 9.690 | 9.720 | 9.620 | 9.620 | 9.522 | 3,484 |
| 2026-03-09 | 9.490 | 9.520 | 9.490 | 9.520 | 9.423 | 3,144 |
| 2026-03-06 | 9.250 | 9.390 | 9.250 | 9.340 | 9.245 | 5,811 |
| 2026-03-05 | 9.700 | 9.700 | 9.060 | 9.170 | 9.076 | 3,452 |
| 2026-03-04 | 9.190 | 9.660 | 9.190 | 9.660 | 9.561 | 1,370 |
| 2026-03-03 | 9.450 | 9.450 | 9.290 | 9.340 | 9.245 | 4,000 |
| 2026-03-02 | 9.600 | 9.670 | 9.520 | 9.650 | 9.552 | 1,997 |
| 2026-02-27 | 9.800 | 9.800 | 9.700 | 9.760 | 9.660 | 776 |
| 2026-02-26 | 9.750 | 9.820 | 9.660 | 9.810 | 9.710 | 3,768 |
| 2026-02-25 | 9.760 | 9.890 | 9.740 | 9.880 | 9.779 | 3,851 |
| 2026-02-24 | 10.000 | 10.120 | 10.000 | 10.100 | 9.997 | 3,667 |
| 2026-02-23 | 10.170 | 10.170 | 9.900 | 9.960 | 9.858 | 2,829 |
| 2026-02-20 | 10.200 | 10.220 | 10.110 | 10.170 | 10.066 | 5,081 |
| 2026-02-19 | 10.090 | 10.220 | 10.000 | 10.210 | 10.106 | 9,801 |
| 2026-02-18 | 9.700 | 9.920 | 9.700 | 9.870 | 9.769 | 10,468 |
| 2026-02-17 | 9.350 | 9.460 | 9.280 | 9.430 | 9.334 | 8,447 |
| 2026-02-13 | 9.580 | 9.580 | 9.450 | 9.490 | 9.393 | 2,518 |
| 2026-02-12 | 9.350 | 9.350 | 9.220 | 9.280 | 9.185 | 2,582 |
| 2026-02-11 | 9.500 | 9.500 | 9.310 | 9.310 | 9.215 | 1,219 |
| 2026-02-10 | 9.700 | 9.700 | 9.460 | 9.510 | 9.413 | 2,114 |
| 2026-02-09 | 9.580 | 9.690 | 9.540 | 9.690 | 9.591 | 412,792 |
| 2026-02-06 | 9.200 | 9.450 | 9.200 | 9.410 | 9.314 | 11,018 |
| 2026-02-05 | 9.340 | 9.340 | 9.090 | 9.340 | 9.245 | 5,927 |
| 2026-02-04 | 10.220 | 10.220 | 9.690 | 9.790 | 9.690 | 3,257 |
| 2026-02-03 | 9.900 | 10.290 | 9.900 | 10.270 | 10.165 | 32,005 |
| 2026-02-02 | 10.500 | 10.500 | 10.050 | 10.070 | 9.967 | 4,770 |
| 2026-01-30 | 10.650 | 10.650 | 10.300 | 10.380 | 10.274 | 2,903 |
| 2026-01-29 | 10.610 | 10.780 | 10.500 | 10.780 | 10.670 | 1,072 |
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.