Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 419.00 | 420.50 | 409.90 | 418.30 | 407.57 | 309,245 |
| 2024-03-11 | 406.70 | 421.30 | 402.00 | 415.50 | 404.84 | 453,632 |
| 2024-03-08 | 437.30 | 437.50 | 416.90 | 421.80 | 410.98 | 588,542 |
| 2024-03-07 | 432.40 | 439.40 | 429.00 | 436.50 | 425.30 | 396,312 |
| 2024-03-06 | 440.10 | 441.10 | 428.40 | 432.30 | 421.21 | 484,831 |
| 2024-03-05 | 430.00 | 439.30 | 430.00 | 434.50 | 423.36 | 288,918 |
| 2024-03-04 | 436.10 | 436.50 | 420.30 | 430.00 | 418.97 | 417,898 |
| 2024-03-01 | 427.00 | 434.80 | 426.30 | 429.10 | 418.09 | 288,441 |
| 2024-02-29 | 421.50 | 426.70 | 421.10 | 424.00 | 413.13 | 351,948 |
| 2024-02-28 | 414.40 | 422.50 | 412.10 | 421.40 | 410.59 | 235,023 |
| 2024-02-27 | 427.60 | 428.00 | 395.30 | 414.80 | 404.16 | 753,635 |
| 2024-02-26 | 413.00 | 423.20 | 412.40 | 421.80 | 410.98 | 422,557 |
| 2024-02-23 | 402.20 | 414.40 | 402.20 | 410.30 | 399.78 | 343,878 |
| 2024-02-22 | 398.60 | 404.50 | 398.60 | 401.70 | 391.40 | 309,475 |
| 2024-02-21 | 402.50 | 403.10 | 391.30 | 400.00 | 389.74 | 393,466 |
| 2024-02-20 | 404.90 | 406.30 | 394.60 | 401.90 | 391.59 | 448,279 |
| 2024-02-19 | 403.40 | 404.10 | 391.30 | 404.10 | 393.74 | 611,512 |
| 2024-02-16 | 384.00 | 389.30 | 378.10 | 388.20 | 378.24 | 449,879 |
| 2024-02-15 | 372.00 | 377.90 | 370.00 | 377.20 | 367.53 | 392,195 |
| 2024-02-14 | 368.00 | 373.50 | 364.40 | 364.40 | 355.05 | 451,875 |
| 2024-02-13 | 365.00 | 366.30 | 357.20 | 365.00 | 355.64 | 510,856 |
| 2024-02-12 | 342.30 | 349.90 | 341.20 | 348.90 | 339.95 | 290,218 |
| 2024-02-09 | 332.20 | 338.00 | 332.20 | 336.60 | 327.97 | 217,436 |
| 2024-02-08 | 333.80 | 335.00 | 329.80 | 332.10 | 323.58 | 147,852 |
| 2024-02-07 | 333.90 | 335.90 | 332.80 | 333.80 | 325.24 | 155,545 |
| 2024-02-06 | 329.80 | 335.20 | 328.30 | 333.50 | 324.95 | 270,252 |
| 2024-02-05 | 329.30 | 333.00 | 324.00 | 327.50 | 319.10 | 276,745 |
| 2024-02-02 | 329.60 | 331.80 | 326.50 | 328.20 | 319.78 | 162,372 |
| 2024-02-01 | 324.20 | 329.90 | 323.00 | 328.50 | 320.07 | 171,514 |
| 2024-01-31 | 325.50 | 327.60 | 322.90 | 324.80 | 316.47 | 132,527 |
| 2024-01-30 | 327.40 | 329.40 | 323.70 | 324.90 | 316.57 | 141,569 |
| 2024-01-29 | 320.00 | 326.70 | 320.00 | 326.60 | 318.22 | 236,431 |
| 2024-01-26 | 325.20 | 326.80 | 313.40 | 317.00 | 308.87 | 425,003 |
| 2024-01-25 | 332.30 | 332.70 | 327.50 | 327.80 | 319.39 | 191,012 |
| 2024-01-24 | 327.10 | 332.80 | 325.40 | 331.70 | 323.19 | 164,472 |
| 2024-01-23 | 335.10 | 336.10 | 323.70 | 325.10 | 316.76 | 351,371 |
| 2024-01-22 | 331.00 | 336.00 | 327.20 | 333.80 | 325.24 | 158,667 |
| 2024-01-19 | 336.60 | 337.90 | 329.60 | 330.30 | 321.83 | 324,897 |
| 2024-01-18 | 328.30 | 336.70 | 324.30 | 334.20 | 325.63 | 355,772 |
| 2024-01-17 | 320.00 | 327.00 | 320.00 | 325.80 | 317.44 | 235,719 |
| 2024-01-16 | 315.80 | 324.10 | 314.00 | 320.40 | 312.18 | 246,670 |
| 2024-01-15 | 318.60 | 318.90 | 314.60 | 315.60 | 307.51 | 160,426 |
| 2024-01-12 | 311.00 | 316.30 | 310.70 | 315.80 | 307.70 | 231,146 |
| 2024-01-11 | 308.10 | 310.80 | 306.20 | 308.20 | 300.30 | 130,874 |
| 2024-01-10 | 306.10 | 310.70 | 305.00 | 306.00 | 298.15 | 151,084 |
| 2024-01-09 | 309.00 | 311.90 | 298.30 | 305.10 | 297.27 | 280,550 |
| 2024-01-08 | 305.50 | 307.80 | 304.60 | 307.40 | 299.52 | 127,099 |
| 2024-01-05 | 304.90 | 306.40 | 302.70 | 305.10 | 297.27 | 140,626 |
| 2024-01-04 | 297.00 | 305.30 | 296.90 | 305.10 | 297.27 | 212,519 |
| 2024-01-03 | 299.00 | 300.20 | 295.30 | 297.00 | 289.38 | 179,890 |
| 2024-01-02 | 289.70 | 300.10 | 289.30 | 299.20 | 291.53 | 430,839 |
| 2023-12-29 | 287.60 | 288.50 | 286.40 | 287.00 | 279.64 | 92,422 |
| 2023-12-28 | 287.10 | 288.90 | 287.10 | 287.70 | 280.32 | 96,322 |
| 2023-12-27 | 284.90 | 288.50 | 283.80 | 286.90 | 279.54 | 127,217 |
| 2023-12-22 | 285.40 | 286.90 | 284.30 | 284.70 | 277.40 | 81,172 |
| 2023-12-21 | 283.60 | 286.20 | 282.80 | 286.20 | 278.86 | 84,379 |
| 2023-12-20 | 284.80 | 285.30 | 282.00 | 284.40 | 277.11 | 102,691 |
| 2023-12-19 | 283.20 | 285.00 | 280.30 | 285.00 | 277.69 | 147,411 |
| 2023-12-18 | 286.40 | 286.80 | 283.30 | 283.30 | 276.03 | 98,695 |
| 2023-12-15 | 287.30 | 287.70 | 284.20 | 285.60 | 278.28 | 251,527 |
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.