Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	250.90	251.70	247.70	250.80	244.37	189,998
2023-06-29	248.30	250.60	248.20	249.90	243.49	112,047
2023-06-28	245.10	249.70	245.10	249.10	242.71	136,537
2023-06-27	246.60	247.90	240.10	242.80	236.57	260,577
2023-06-26	254.50	254.50	237.70	245.20	238.91	461,695
2023-06-23	256.30	256.30	251.50	255.90	249.34	153,849
2023-06-22	257.10	258.50	252.20	256.50	249.92	155,096
2023-06-21	257.90	261.40	257.00	258.70	252.06	101,870
2023-06-20	259.00	261.90	256.10	258.20	251.58	161,438
2023-06-19	260.00	264.80	259.40	260.10	253.43	193,160
2023-06-16	253.50	261.20	253.50	259.90	253.23	491,177
2023-06-15	244.10	248.20	243.00	247.70	241.35	131,723
2023-06-14	248.40	248.70	245.10	245.30	239.01	126,410
2023-06-13	250.00	251.30	246.10	247.90	241.54	182,081
2023-06-12	245.10	250.20	245.00	249.10	242.71	297,754
2023-06-09	236.60	243.90	236.60	240.50	234.33	216,287
2023-06-08	236.00	237.80	232.80	236.40	230.34	102,563
2023-06-07	236.40	238.20	234.70	236.50	230.43	170,095
2023-06-06	235.50	236.70	234.10	235.20	229.17	123,363
2023-06-05	241.60	242.80	235.80	236.40	230.34	155,884
2023-06-02	241.00	242.20	236.90	240.10	233.94	136,142
2023-06-01	238.40	241.00	236.10	239.00	232.87	165,328
2023-05-31	243.00	243.30	233.70	236.40	230.34	516,365
2023-05-30	249.50	249.50	243.80	245.20	238.91	96,537
2023-05-29	247.60	248.20	246.00	247.60	241.25	52,048
2023-05-26	247.20	247.70	241.80	247.50	241.15	212,850
2023-05-25	251.00	252.70	247.30	247.70	241.35	163,817
2023-05-24	248.00	249.80	239.30	248.80	242.42	396,354
2023-05-23	261.00	261.50	247.80	253.40	246.90	417,638
2023-05-22	262.90	264.40	260.60	263.20	256.45	114,210
2023-05-19	263.50	264.10	261.10	261.60	254.89	149,810
2023-05-18	262.90	266.30	261.50	263.20	256.45	92,001
2023-05-17	264.00	265.40	261.70	261.70	254.99	113,291
2023-05-16	267.50	269.40	262.70	264.90	258.11	135,234
2023-05-15	269.00	272.70	266.40	267.10	260.25	204,649
2023-05-12	260.00	269.70	259.80	266.80	259.96	365,176
2023-05-11	263.30	264.90	257.10	259.30	252.65	226,104
2023-05-10	260.40	265.30	260.10	263.40	256.64	185,228
2023-05-09	266.60	266.70	261.10	263.50	252.55	200,714
2023-05-08	266.40	267.80	265.00	265.00	253.99	116,702
2023-05-05	264.60	266.40	259.40	266.40	255.33	324,993
2023-05-04	262.20	268.70	258.20	261.70	250.83	320,302
2023-05-03	266.00	268.70	265.30	268.40	257.25	158,894
2023-05-02	266.40	270.70	262.30	265.60	254.56	193,524
2023-04-28	270.00	274.00	259.30	265.50	254.47	337,868
2023-04-27	265.30	271.20	261.60	267.40	256.29	294,264
2023-04-26	277.00	277.00	262.00	262.80	251.88	462,276
2023-04-25	273.50	277.70	273.30	277.10	265.59	228,229
2023-04-24	272.70	276.30	271.10	273.90	262.52	254,064
2023-04-21	270.40	274.20	269.60	270.70	259.45	291,081
2023-04-20	269.80	272.00	268.40	270.40	259.17	171,388
2023-04-19	269.20	272.80	268.50	270.20	258.97	144,536
2023-04-18	268.10	271.40	267.20	269.90	258.69	175,144
2023-04-17	267.20	270.40	265.30	267.00	255.91	182,732
2023-04-14	266.80	267.90	264.90	267.20	256.10	175,099
2023-04-13	262.20	268.20	262.20	265.40	254.37	181,634
2023-04-12	259.90	264.50	259.20	263.10	252.17	185,234
2023-04-11	262.20	264.70	259.90	259.90	249.10	294,255
2023-04-06	260.60	264.50	256.60	259.30	248.53	324,877
2023-04-05	276.00	277.50	256.80	258.20	247.47	763,453

← NewerPage 15 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.