Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 10.300 | 10.380 | 10.270 | 10.380 | 10.274 | 1,702 |
| 2025-10-31 | 10.070 | 10.070 | 10.020 | 10.020 | 9.918 | 2,555 |
| 2025-10-30 | 10.010 | 10.010 | 9.990 | 9.990 | 9.888 | 503 |
| 2025-10-29 | 10.060 | 10.090 | 10.050 | 10.090 | 9.987 | 396 |
| 2025-10-28 | 10.210 | 10.210 | 10.210 | 10.210 | 10.106 | 0 |
| 2025-10-27 | 10.180 | 10.210 | 10.180 | 10.210 | 10.106 | 1,243 |
| 2025-10-24 | 10.440 | 10.510 | 10.440 | 10.440 | 10.333 | 2,751 |
| 2025-10-23 | 10.410 | 10.520 | 10.330 | 10.520 | 10.413 | 3,662 |
| 2025-10-22 | 10.310 | 10.310 | 10.310 | 10.310 | 10.205 | 1,923 |
| 2025-10-21 | 10.400 | 10.520 | 10.400 | 10.500 | 10.393 | 4,871 |
| 2025-10-20 | 10.360 | 10.540 | 10.270 | 10.540 | 10.432 | 3,912 |
| 2025-10-17 | 10.100 | 10.100 | 9.710 | 9.870 | 9.769 | 588 |
| 2025-10-16 | 10.360 | 10.430 | 10.090 | 10.090 | 9.987 | 3,826 |
| 2025-10-15 | 10.800 | 10.800 | 10.190 | 10.290 | 10.185 | 6,222 |
| 2025-10-14 | 10.980 | 11.500 | 10.780 | 10.840 | 10.729 | 3,585 |
| 2025-10-10 | 11.110 | 11.110 | 10.980 | 10.980 | 10.868 | 1,868 |
| 2025-10-09 | 11.040 | 11.210 | 11.040 | 11.210 | 11.096 | 1,956 |
| 2025-10-08 | 11.250 | 11.380 | 11.250 | 11.380 | 11.264 | 930 |
| 2025-10-07 | 11.070 | 11.110 | 11.010 | 11.080 | 10.967 | 2,011 |
| 2025-10-06 | 11.580 | 11.580 | 11.140 | 11.250 | 11.135 | 3,674 |
| 2025-10-03 | 11.660 | 11.660 | 11.570 | 11.580 | 11.462 | 998 |
| 2025-10-02 | 11.660 | 11.740 | 11.660 | 11.740 | 11.620 | 2,272 |
| 2025-10-01 | 11.500 | 11.500 | 11.400 | 11.490 | 11.373 | 506 |
| 2025-09-30 | 11.690 | 11.690 | 11.690 | 11.690 | 11.571 | 131 |
| 2025-09-29 | 11.760 | 11.780 | 11.710 | 11.780 | 11.660 | 2,587 |
| 2025-09-26 | 11.640 | 11.640 | 11.570 | 11.570 | 11.452 | 311 |
| 2025-09-25 | 11.610 | 11.610 | 11.600 | 11.600 | 11.482 | 707 |
| 2025-09-24 | 11.540 | 11.640 | 11.530 | 11.640 | 11.521 | 342 |
| 2025-09-23 | 11.150 | 11.300 | 11.150 | 11.300 | 11.185 | 1,663 |
| 2025-09-22 | 11.420 | 11.480 | 11.300 | 11.480 | 11.363 | 2,994 |
| 2025-09-19 | 11.300 | 11.420 | 11.300 | 11.420 | 11.303 | 6,892 |
| 2025-09-18 | 11.300 | 11.300 | 11.300 | 11.300 | 11.185 | 1,100 |
← NewerPage 5 of 5 · 272 trading days
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.