Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.610 | 10.780 | 10.500 | 10.780 | 10.670 | 1,072 |
| 2026-01-28 | 10.650 | 10.800 | 10.650 | 10.780 | 10.670 | 1,806 |
| 2026-01-27 | 10.700 | 10.910 | 10.640 | 10.910 | 10.799 | 8,718 |
| 2026-01-26 | 10.580 | 10.580 | 10.440 | 10.490 | 10.383 | 5,058 |
| 2026-01-23 | 10.650 | 10.820 | 10.640 | 10.800 | 10.690 | 3,501 |
| 2026-01-22 | 10.850 | 10.850 | 10.260 | 10.260 | 10.155 | 13,801 |
| 2026-01-21 | 11.300 | 11.300 | 10.750 | 10.770 | 10.660 | 5,553 |
| 2026-01-20 | 11.250 | 11.250 | 11.130 | 11.160 | 11.046 | 9,043 |
| 2026-01-19 | 11.500 | 11.500 | 11.060 | 11.410 | 11.294 | 4,519 |
| 2026-01-16 | 11.250 | 11.270 | 11.170 | 11.230 | 11.115 | 2,494 |
| 2026-01-15 | 11.350 | 11.350 | 11.200 | 11.270 | 11.155 | 3,243 |
| 2026-01-14 | 11.060 | 11.180 | 11.060 | 11.160 | 11.046 | 2,727 |
| 2026-01-13 | 11.600 | 11.600 | 11.000 | 11.100 | 10.987 | 4,981 |
| 2026-01-12 | 11.300 | 11.300 | 11.150 | 11.260 | 11.145 | 19,661 |
| 2026-01-09 | 11.100 | 11.250 | 11.100 | 11.250 | 11.135 | 9,631 |
| 2026-01-08 | 11.000 | 11.050 | 10.890 | 11.000 | 10.888 | 6,678 |
| 2026-01-07 | 10.670 | 10.760 | 10.520 | 10.710 | 10.601 | 8,121 |
| 2026-01-06 | 10.300 | 10.410 | 10.230 | 10.260 | 10.155 | 3,547 |
| 2026-01-05 | 10.300 | 10.330 | 10.180 | 10.330 | 10.225 | 7,905 |
| 2026-01-02 | 9.420 | 9.420 | 9.420 | 9.420 | 9.324 | 1,204 |
| 2025-12-31 | 9.180 | 9.190 | 9.180 | 9.190 | 9.096 | 468 |
| 2025-12-30 | 9.120 | 9.220 | 9.120 | 9.220 | 9.126 | 1,136 |
| 2025-12-29 | 9.160 | 9.160 | 8.910 | 9.050 | 8.958 | 436,855 |
| 2025-12-24 | 9.290 | 9.290 | 9.110 | 9.150 | 9.057 | 1,146 |
| 2025-12-23 | 9.030 | 9.100 | 9.000 | 9.100 | 9.007 | 731 |
| 2025-12-22 | 9.170 | 9.170 | 9.020 | 9.020 | 8.928 | 3,745 |
| 2025-12-19 | 9.120 | 9.170 | 9.120 | 9.170 | 9.076 | 956 |
| 2025-12-18 | 9.140 | 9.140 | 9.090 | 9.090 | 8.997 | 1,359 |
| 2025-12-17 | 9.000 | 9.080 | 9.000 | 9.080 | 8.987 | 810 |
| 2025-12-16 | 9.000 | 9.000 | 8.720 | 8.870 | 8.780 | 4,931 |
| 2025-12-15 | 9.600 | 9.600 | 9.130 | 9.160 | 9.067 | 12,744 |
| 2025-12-12 | 9.520 | 9.530 | 9.470 | 9.530 | 9.433 | 1,007 |
| 2025-12-11 | 9.600 | 9.600 | 9.480 | 9.480 | 9.383 | 1,458 |
| 2025-12-10 | 9.500 | 9.500 | 9.260 | 9.320 | 9.225 | 625 |
| 2025-12-09 | 9.700 | 9.700 | 9.690 | 9.690 | 9.591 | 338 |
| 2025-12-08 | 9.370 | 9.480 | 9.320 | 9.480 | 9.383 | 1,397 |
| 2025-12-05 | 9.100 | 9.120 | 9.030 | 9.030 | 8.938 | 5,914 |
| 2025-12-04 | 9.000 | 9.090 | 9.000 | 9.020 | 8.928 | 679,200 |
| 2025-12-03 | 8.950 | 9.000 | 8.940 | 9.000 | 8.908 | 1,772 |
| 2025-12-02 | 8.620 | 8.830 | 8.620 | 8.830 | 8.740 | 118 |
| 2025-12-01 | 8.750 | 8.750 | 8.490 | 8.520 | 8.433 | 2,929 |
| 2025-11-28 | 8.860 | 8.860 | 8.750 | 8.750 | 8.661 | 152 |
| 2025-11-27 | 8.860 | 8.860 | 8.860 | 8.860 | 8.770 | 0 |
| 2025-11-26 | 8.800 | 8.860 | 8.800 | 8.860 | 8.770 | 930 |
| 2025-11-25 | 8.530 | 8.710 | 8.530 | 8.710 | 8.621 | 2,444 |
| 2025-11-24 | 8.560 | 8.570 | 8.090 | 8.090 | 8.007 | 4,199 |
| 2025-11-21 | 9.500 | 9.500 | 8.950 | 8.990 | 8.898 | 14,155 |
| 2025-11-20 | 9.530 | 9.530 | 9.530 | 9.530 | 9.433 | 255 |
| 2025-11-19 | 9.720 | 9.720 | 9.450 | 9.470 | 9.373 | 2,761 |
| 2025-11-18 | 10.110 | 10.110 | 10.110 | 10.110 | 10.007 | 0 |
| 2025-11-17 | 10.350 | 10.350 | 10.050 | 10.110 | 10.007 | 4,691 |
| 2025-11-14 | 9.950 | 10.150 | 9.910 | 10.120 | 10.017 | 2,957 |
| 2025-11-13 | 10.380 | 10.380 | 10.310 | 10.310 | 10.205 | 2,150 |
| 2025-11-12 | 10.220 | 10.250 | 10.170 | 10.250 | 10.145 | 1,115 |
| 2025-11-11 | 10.230 | 10.230 | 10.220 | 10.220 | 10.116 | 141 |
| 2025-11-10 | 10.560 | 10.560 | 10.530 | 10.530 | 10.423 | 300 |
| 2025-11-07 | 10.100 | 10.100 | 10.100 | 10.100 | 9.997 | 0 |
| 2025-11-06 | 10.300 | 10.300 | 10.100 | 10.100 | 9.997 | 1,129 |
| 2025-11-05 | 10.160 | 10.160 | 10.160 | 10.160 | 10.056 | 0 |
| 2025-11-04 | 10.160 | 10.210 | 10.160 | 10.160 | 10.056 | 600 |
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.