Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 540.20 | 545.80 | 539.80 | 542.00 | 533.93 | 164,056 |
| 2024-08-29 | 544.00 | 547.00 | 539.00 | 542.60 | 534.52 | 128,127 |
| 2024-08-28 | 537.80 | 546.20 | 536.40 | 543.40 | 535.31 | 129,617 |
| 2024-08-27 | 535.40 | 537.60 | 529.40 | 535.60 | 527.63 | 100,354 |
| 2024-08-26 | 534.80 | 536.20 | 529.20 | 535.00 | 527.04 | 68,596 |
| 2024-08-23 | 534.60 | 535.40 | 528.00 | 535.40 | 527.43 | 105,861 |
| 2024-08-22 | 536.80 | 539.00 | 532.60 | 533.60 | 525.66 | 123,391 |
| 2024-08-21 | 537.80 | 538.60 | 530.40 | 536.80 | 528.81 | 122,446 |
| 2024-08-20 | 551.40 | 554.60 | 534.00 | 534.60 | 526.64 | 273,484 |
| 2024-08-19 | 540.20 | 554.60 | 533.80 | 551.20 | 543.00 | 336,790 |
| 2024-08-16 | 566.00 | 569.00 | 560.20 | 562.20 | 553.83 | 177,403 |
| 2024-08-15 | 562.00 | 565.60 | 554.80 | 563.20 | 554.82 | 219,161 |
| 2024-08-14 | 550.00 | 558.60 | 549.60 | 558.00 | 549.70 | 271,710 |
| 2024-08-13 | 549.00 | 550.00 | 538.40 | 547.60 | 539.45 | 207,977 |
| 2024-08-12 | 542.00 | 549.80 | 538.20 | 546.00 | 537.87 | 248,778 |
| 2024-08-09 | 515.00 | 538.40 | 514.60 | 538.40 | 530.39 | 455,856 |
| 2024-08-08 | 493.20 | 511.60 | 491.70 | 511.60 | 503.99 | 353,609 |
| 2024-08-07 | 494.20 | 498.90 | 490.90 | 494.60 | 487.24 | 134,148 |
| 2024-08-06 | 488.20 | 493.50 | 483.50 | 489.80 | 482.51 | 200,534 |
| 2024-08-05 | 451.00 | 481.00 | 437.50 | 480.30 | 473.15 | 769,769 |
| 2024-08-02 | 490.80 | 491.40 | 475.50 | 480.10 | 472.95 | 290,138 |
| 2024-08-01 | 505.00 | 509.80 | 496.20 | 496.50 | 489.11 | 171,613 |
| 2024-07-31 | 501.60 | 505.20 | 491.60 | 503.80 | 496.30 | 218,647 |
| 2024-07-30 | 492.00 | 499.90 | 490.10 | 498.50 | 491.08 | 149,080 |
| 2024-07-29 | 494.80 | 500.80 | 491.80 | 493.30 | 485.96 | 182,204 |
| 2024-07-26 | 471.50 | 490.30 | 471.50 | 489.30 | 482.02 | 210,569 |
| 2024-07-25 | 494.10 | 495.10 | 468.80 | 471.40 | 464.38 | 380,507 |
| 2024-07-24 | 492.70 | 510.80 | 490.80 | 496.00 | 488.62 | 273,464 |
| 2024-07-23 | 493.70 | 495.40 | 488.20 | 493.80 | 486.45 | 131,690 |
| 2024-07-22 | 489.70 | 497.70 | 488.00 | 493.70 | 486.35 | 105,737 |
| 2024-07-19 | 495.00 | 495.40 | 488.20 | 490.20 | 482.90 | 129,650 |
| 2024-07-18 | 490.70 | 501.20 | 487.00 | 493.00 | 485.66 | 196,705 |
| 2024-07-17 | 510.00 | 511.00 | 483.70 | 483.70 | 476.50 | 386,324 |
| 2024-07-16 | 514.80 | 514.80 | 506.00 | 513.40 | 505.76 | 157,472 |
| 2024-07-15 | 511.20 | 520.60 | 510.40 | 515.40 | 507.73 | 230,034 |
| 2024-07-12 | 511.40 | 513.80 | 506.20 | 509.00 | 501.42 | 172,584 |
| 2024-07-11 | 503.00 | 515.00 | 494.50 | 510.60 | 503.00 | 286,594 |
| 2024-07-10 | 500.80 | 503.60 | 492.40 | 501.20 | 493.74 | 175,197 |
| 2024-07-09 | 498.00 | 507.20 | 495.00 | 500.80 | 493.35 | 184,948 |
| 2024-07-08 | 493.50 | 511.60 | 492.30 | 497.00 | 489.60 | 256,652 |
| 2024-07-05 | 510.20 | 515.80 | 490.30 | 490.60 | 483.30 | 326,793 |
| 2024-07-04 | 512.60 | 518.40 | 511.40 | 515.20 | 507.53 | 229,202 |
| 2024-07-03 | 490.10 | 505.60 | 489.30 | 505.00 | 497.48 | 379,778 |
| 2024-07-02 | 483.50 | 489.50 | 475.90 | 481.80 | 474.63 | 176,868 |
| 2024-07-01 | 477.10 | 486.90 | 471.70 | 483.40 | 476.21 | 203,425 |
| 2024-06-28 | 475.50 | 482.50 | 464.50 | 475.70 | 468.62 | 317,912 |
| 2024-06-27 | 489.80 | 494.00 | 471.40 | 475.80 | 468.72 | 267,860 |
| 2024-06-26 | 494.50 | 497.40 | 484.20 | 490.10 | 482.81 | 192,918 |
| 2024-06-25 | 496.50 | 499.30 | 488.20 | 495.00 | 487.63 | 280,021 |
| 2024-06-24 | 493.60 | 504.60 | 489.40 | 500.40 | 492.95 | 203,473 |
| 2024-06-21 | 505.20 | 510.20 | 491.00 | 491.00 | 483.69 | 589,348 |
| 2024-06-20 | 485.40 | 496.80 | 481.50 | 496.30 | 488.91 | 337,407 |
| 2024-06-19 | 493.00 | 493.00 | 486.90 | 487.90 | 480.64 | 129,307 |
| 2024-06-18 | 491.50 | 499.20 | 489.70 | 490.80 | 483.50 | 239,052 |
| 2024-06-17 | 484.80 | 489.30 | 476.90 | 486.00 | 478.77 | 280,579 |
| 2024-06-14 | 505.60 | 510.60 | 460.10 | 479.20 | 472.07 | 977,195 |
| 2024-06-13 | 515.20 | 520.00 | 506.00 | 506.00 | 498.47 | 227,777 |
| 2024-06-12 | 520.00 | 520.80 | 501.60 | 513.60 | 505.96 | 355,340 |
| 2024-06-11 | 532.40 | 533.80 | 510.80 | 517.40 | 509.70 | 415,605 |
| 2024-06-10 | 530.00 | 532.00 | 527.60 | 531.40 | 523.49 | 127,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 11.5000 EUR |
| 2025-05-14 | 8.1000 EUR |
| 2024-05-15 | 5.7000 EUR |
| 2023-05-10 | 4.3000 EUR |
| 2022-05-11 | 3.3000 EUR |
| 2021-05-12 | 2.0000 EUR |
| 2020-05-20 | 2.4000 EUR |
| 2020-05-06 | 2.4000 EUR |
| 2019-05-29 | 2.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.