Rheinmetall AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	287.30	287.70	284.20	285.60	278.28	251,527
2023-12-14	290.30	290.90	284.30	285.80	278.47	223,473
2023-12-13	287.10	290.60	286.70	289.80	282.37	184,023
2023-12-12	284.00	286.80	281.50	286.80	279.44	194,830
2023-12-11	284.60	285.90	279.80	283.90	276.62	149,779
2023-12-08	278.50	284.70	278.00	284.70	277.40	211,008
2023-12-07	282.50	283.10	277.70	278.00	270.87	153,712
2023-12-06	283.60	285.10	281.60	282.50	275.25	158,536
2023-12-05	283.80	286.70	278.50	283.50	276.23	191,773
2023-12-04	286.50	291.00	281.70	283.40	276.13	337,507
2023-12-01	277.70	281.70	277.40	281.70	274.48	154,030
2023-11-30	276.70	278.60	275.40	276.00	268.92	190,969
2023-11-29	274.70	276.60	273.00	275.20	268.14	154,911
2023-11-28	274.80	277.70	272.60	274.10	267.07	235,733
2023-11-27	282.80	283.00	272.50	274.00	266.97	319,954
2023-11-24	285.20	287.80	283.00	283.40	276.13	159,783
2023-11-23	283.00	286.70	277.20	283.50	276.23	403,874
2023-11-22	294.00	295.10	289.00	289.00	281.59	221,178
2023-11-21	279.50	295.00	278.90	289.10	281.69	466,523
2023-11-20	280.60	283.10	278.00	278.80	271.65	167,697
2023-11-17	278.20	283.10	277.60	279.10	271.94	241,097
2023-11-16	280.90	281.90	276.80	276.80	269.70	133,806
2023-11-15	277.10	282.10	274.60	280.30	273.11	160,896
2023-11-14	283.00	284.50	276.60	278.70	271.55	237,996
2023-11-13	276.30	282.50	276.30	282.50	275.25	257,561
2023-11-10	272.50	276.40	270.00	273.60	266.58	213,102
2023-11-09	276.80	280.90	267.20	272.00	265.02	395,096
2023-11-08	270.50	276.70	270.00	274.50	267.46	178,507
2023-11-07	271.80	273.00	269.70	271.90	264.93	101,060
2023-11-06	270.70	274.00	269.90	272.40	265.41	104,280
2023-11-03	272.00	276.10	265.80	270.40	263.46	261,584
2023-11-02	277.40	277.40	270.70	271.50	264.54	172,112
2023-11-01	270.90	277.10	269.70	276.50	269.41	189,100
2023-10-31	270.90	271.80	266.70	270.40	263.46	137,228
2023-10-30	267.70	272.70	266.90	270.10	263.17	133,386
2023-10-27	271.70	273.80	264.30	266.10	259.28	181,909
2023-10-26	272.00	278.40	267.20	271.00	264.05	360,547
2023-10-25	267.30	268.80	263.80	266.70	259.86	139,446
2023-10-24	258.40	267.20	257.90	267.00	260.15	159,193
2023-10-23	258.80	260.20	255.10	258.90	252.26	124,042
2023-10-20	256.20	261.80	255.10	259.90	253.23	172,408
2023-10-19	265.00	265.00	253.30	258.30	251.68	247,203
2023-10-18	267.30	268.60	265.40	267.10	260.25	94,017
2023-10-17	269.00	272.20	265.20	268.00	261.13	159,671
2023-10-16	268.30	275.40	267.30	269.60	262.69	256,956
2023-10-13	267.50	272.80	267.50	269.10	262.20	357,073
2023-10-12	263.00	269.40	262.90	268.60	261.71	291,164
2023-10-11	255.80	262.60	255.70	261.50	254.79	236,179
2023-10-10	251.50	256.00	251.20	254.60	248.07	190,109
2023-10-09	245.00	250.50	241.60	250.50	244.08	354,007
2023-10-06	234.80	235.20	230.20	233.80	227.80	134,407
2023-10-05	233.70	237.50	232.80	234.40	228.39	120,457
2023-10-04	235.50	237.70	226.50	233.00	227.02	269,351
2023-10-03	239.10	239.60	236.10	237.20	231.12	147,212
2023-10-02	244.40	246.80	237.70	239.50	233.36	203,349
2023-09-29	251.60	251.90	243.40	243.90	237.64	333,032
2023-09-28	249.50	251.90	248.00	251.70	245.24	105,310
2023-09-27	249.40	250.20	245.90	248.40	242.03	111,569
2023-09-26	249.00	251.60	245.80	250.80	244.37	183,293
2023-09-25	250.10	251.50	247.20	248.80	242.42	191,797

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.