Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 524.40 | 533.20 | 520.20 | 532.80 | 524.87 | 295,761 |
| 2024-06-06 | 525.80 | 531.00 | 521.60 | 523.80 | 516.00 | 224,455 |
| 2024-06-05 | 522.00 | 527.40 | 519.80 | 523.60 | 515.81 | 118,654 |
| 2024-06-04 | 534.00 | 534.20 | 517.00 | 517.00 | 509.31 | 316,308 |
| 2024-06-03 | 531.40 | 537.40 | 529.20 | 535.00 | 527.04 | 246,058 |
| 2024-05-31 | 517.20 | 530.80 | 517.00 | 527.80 | 519.94 | 363,709 |
| 2024-05-30 | 510.60 | 519.60 | 510.00 | 516.60 | 508.91 | 143,892 |
| 2024-05-29 | 526.00 | 528.00 | 510.40 | 515.00 | 507.34 | 298,149 |
| 2024-05-28 | 534.80 | 538.80 | 522.20 | 523.60 | 515.81 | 317,008 |
| 2024-05-27 | 533.60 | 537.60 | 531.20 | 532.20 | 524.28 | 115,789 |
| 2024-05-24 | 530.80 | 532.60 | 526.80 | 530.80 | 522.90 | 179,069 |
| 2024-05-23 | 523.00 | 536.20 | 523.00 | 534.00 | 526.05 | 355,638 |
| 2024-05-22 | 527.00 | 530.20 | 521.20 | 522.00 | 514.23 | 177,640 |
| 2024-05-21 | 529.60 | 535.40 | 520.60 | 527.00 | 519.16 | 203,229 |
| 2024-05-20 | 514.20 | 531.20 | 513.60 | 531.20 | 523.29 | 239,971 |
| 2024-05-17 | 511.00 | 515.80 | 505.20 | 512.00 | 504.38 | 236,832 |
| 2024-05-16 | 519.40 | 523.80 | 511.80 | 513.40 | 505.76 | 246,892 |
| 2024-05-15 | 518.00 | 522.80 | 507.80 | 515.40 | 507.73 | 314,770 |
| 2024-05-14 | 518.00 | 523.00 | 504.00 | 521.60 | 508.22 | 589,539 |
| 2024-05-13 | 543.00 | 544.20 | 527.80 | 536.20 | 522.45 | 237,986 |
| 2024-05-10 | 542.00 | 544.20 | 534.20 | 535.80 | 522.06 | 171,612 |
| 2024-05-09 | 533.80 | 542.00 | 533.00 | 541.80 | 527.90 | 152,696 |
| 2024-05-08 | 533.00 | 540.80 | 532.20 | 534.80 | 521.08 | 165,034 |
| 2024-05-07 | 549.00 | 550.60 | 523.20 | 528.80 | 515.24 | 391,210 |
| 2024-05-06 | 537.00 | 546.80 | 536.40 | 546.40 | 532.39 | 223,684 |
| 2024-05-03 | 513.80 | 536.60 | 511.00 | 536.60 | 522.84 | 383,071 |
| 2024-05-02 | 516.40 | 518.20 | 505.60 | 512.40 | 499.26 | 286,327 |
| 2024-04-30 | 523.00 | 525.40 | 513.60 | 517.20 | 503.93 | 202,216 |
| 2024-04-29 | 524.20 | 530.60 | 521.20 | 525.00 | 511.53 | 189,819 |
| 2024-04-26 | 513.00 | 524.40 | 507.80 | 524.40 | 510.95 | 302,400 |
| 2024-04-25 | 519.60 | 519.80 | 498.70 | 513.00 | 499.84 | 391,168 |
| 2024-04-24 | 516.40 | 524.80 | 511.20 | 520.60 | 507.25 | 264,447 |
| 2024-04-23 | 509.00 | 519.40 | 507.00 | 514.60 | 501.40 | 398,292 |
| 2024-04-22 | 510.20 | 513.60 | 499.70 | 509.80 | 496.72 | 394,196 |
| 2024-04-19 | 508.20 | 511.60 | 500.00 | 504.00 | 491.07 | 496,451 |
| 2024-04-18 | 529.80 | 529.80 | 495.80 | 510.40 | 497.31 | 791,777 |
| 2024-04-17 | 540.00 | 540.60 | 512.00 | 531.80 | 518.16 | 516,390 |
| 2024-04-16 | 544.20 | 548.60 | 533.60 | 543.40 | 529.46 | 403,974 |
| 2024-04-15 | 549.80 | 557.80 | 539.00 | 551.80 | 537.65 | 429,000 |
| 2024-04-12 | 537.60 | 548.20 | 533.20 | 543.20 | 529.27 | 449,855 |
| 2024-04-11 | 525.40 | 536.00 | 524.20 | 532.80 | 519.13 | 368,968 |
| 2024-04-10 | 528.00 | 538.80 | 513.80 | 523.00 | 509.59 | 672,994 |
| 2024-04-09 | 566.40 | 571.80 | 492.50 | 522.00 | 508.61 | 1,949,148 |
| 2024-04-08 | 536.20 | 560.60 | 534.40 | 560.60 | 546.22 | 534,195 |
| 2024-04-05 | 535.00 | 537.80 | 525.40 | 536.80 | 523.03 | 435,949 |
| 2024-04-04 | 535.00 | 538.60 | 527.00 | 537.00 | 523.23 | 369,064 |
| 2024-04-03 | 532.00 | 535.00 | 522.60 | 533.60 | 519.91 | 410,716 |
| 2024-04-02 | 523.60 | 535.60 | 517.20 | 527.60 | 514.07 | 523,088 |
| 2024-03-28 | 514.40 | 522.20 | 512.00 | 521.00 | 507.64 | 283,421 |
| 2024-03-27 | 522.20 | 523.80 | 510.20 | 511.60 | 498.48 | 424,270 |
| 2024-03-26 | 507.80 | 521.00 | 507.60 | 521.00 | 507.64 | 415,164 |
| 2024-03-25 | 506.80 | 520.40 | 500.80 | 507.20 | 494.19 | 765,053 |
| 2024-03-22 | 493.70 | 505.40 | 491.60 | 500.40 | 487.57 | 421,749 |
| 2024-03-21 | 481.00 | 492.80 | 480.60 | 491.80 | 479.19 | 364,698 |
| 2024-03-20 | 481.00 | 481.40 | 463.80 | 477.60 | 465.35 | 647,062 |
| 2024-03-19 | 480.50 | 489.40 | 471.40 | 487.80 | 475.29 | 520,334 |
| 2024-03-18 | 466.00 | 477.10 | 459.70 | 477.10 | 464.86 | 488,332 |
| 2024-03-15 | 444.30 | 459.10 | 441.50 | 456.90 | 445.18 | 619,332 |
| 2024-03-14 | 428.70 | 447.90 | 428.00 | 443.60 | 432.22 | 676,466 |
| 2024-03-13 | 421.40 | 423.20 | 411.90 | 421.30 | 410.49 | 300,811 |
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.