Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	250.10	252.00	245.50	250.40	243.98	219,508
2023-09-21	256.00	258.30	250.20	250.90	244.46	145,722
2023-09-20	260.40	260.80	256.30	258.20	251.58	93,178
2023-09-19	264.80	267.10	259.70	260.70	254.01	147,655
2023-09-18	260.80	265.00	260.20	265.00	258.20	181,592
2023-09-15	258.10	263.40	257.90	260.50	253.82	378,561
2023-09-14	254.60	257.20	253.70	256.80	250.21	152,726
2023-09-13	254.70	255.90	251.90	254.10	247.58	104,790
2023-09-12	252.40	255.90	251.10	255.00	248.46	148,897
2023-09-11	246.00	252.30	244.90	251.80	245.34	180,640
2023-09-08	245.50	245.70	241.20	244.60	238.33	107,495
2023-09-07	245.80	248.60	242.40	244.70	238.42	122,758
2023-09-06	248.00	249.10	244.80	246.70	240.37	122,842
2023-09-05	246.90	250.10	246.40	248.90	242.52	89,752
2023-09-04	249.40	250.60	247.00	247.60	241.25	73,833
2023-09-01	251.50	252.60	248.20	248.20	241.83	99,413
2023-08-31	248.90	253.40	248.70	251.30	244.85	190,292
2023-08-30	250.00	250.20	246.50	248.10	241.74	108,907
2023-08-29	249.60	249.90	246.80	249.90	243.49	93,060
2023-08-28	245.80	248.80	245.60	248.80	242.42	95,449
2023-08-25	243.80	245.80	242.60	243.30	237.06	119,882
2023-08-24	249.90	251.20	245.30	245.30	239.01	115,276
2023-08-23	246.10	249.90	245.60	248.60	242.22	112,680
2023-08-22	249.80	250.20	244.60	245.70	239.40	164,586
2023-08-21	250.30	252.60	247.90	249.00	242.61	157,665
2023-08-18	246.60	250.70	244.60	249.40	243.00	149,875
2023-08-17	247.70	250.00	243.60	247.40	241.05	190,516
2023-08-16	258.90	259.00	249.90	249.90	243.49	270,004
2023-08-15	264.70	265.30	259.60	259.80	253.14	133,874
2023-08-14	260.50	264.80	258.90	264.80	258.01	150,645
2023-08-11	265.70	266.70	259.20	260.10	253.43	188,862
2023-08-10	268.20	268.50	256.20	265.50	258.69	304,359
2023-08-09	270.00	271.10	266.00	266.80	259.96	180,479
2023-08-08	269.00	270.40	266.20	268.40	261.52	170,609
2023-08-07	264.90	270.30	264.30	270.10	263.17	240,043
2023-08-04	259.00	264.90	258.60	264.90	258.11	221,966
2023-08-03	262.00	262.00	255.60	259.00	252.36	211,132
2023-08-02	260.00	264.70	258.50	263.90	257.13	217,672
2023-08-01	257.00	264.10	256.50	262.50	255.77	255,008
2023-07-31	253.70	259.50	252.90	257.40	250.80	307,209
2023-07-28	252.80	255.30	251.10	253.10	246.61	169,259
2023-07-27	248.00	254.80	244.80	253.90	247.39	284,101
2023-07-26	253.00	254.60	250.20	252.90	246.41	129,817
2023-07-25	256.00	256.00	250.40	253.30	246.80	159,118
2023-07-24	255.00	255.20	249.70	255.10	248.56	123,839
2023-07-21	257.00	257.30	254.90	255.80	249.24	124,818
2023-07-20	256.40	257.90	254.50	257.40	250.80	108,173
2023-07-19	259.70	260.30	254.80	256.90	250.31	135,428
2023-07-18	253.40	259.40	252.40	258.80	252.16	167,806
2023-07-17	252.50	254.70	251.60	253.40	246.90	112,594
2023-07-14	253.00	255.60	252.40	252.90	246.41	94,865
2023-07-13	252.40	255.00	245.50	254.00	247.49	189,860
2023-07-12	251.00	253.10	249.30	252.30	245.83	173,590
2023-07-11	252.80	254.40	249.80	250.70	244.27	132,564
2023-07-10	242.10	249.80	240.10	249.30	242.91	188,525
2023-07-07	241.00	244.30	238.60	242.20	235.99	126,456
2023-07-06	248.20	248.20	240.80	241.40	235.21	144,806
2023-07-05	250.20	252.40	247.60	249.20	242.81	123,604
2023-07-04	255.00	256.30	251.50	252.30	245.83	131,217
2023-07-03	252.30	256.20	251.30	251.90	245.44	134,712

← NewerPage 14 of 22 · 1,275 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.