Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	277.60	281.30	276.70	278.00	266.45	249,216
2023-04-03	275.00	278.90	273.70	275.70	264.25	222,100
2023-03-31	272.20	277.00	271.80	273.60	262.23	312,618
2023-03-30	274.00	274.50	268.40	271.70	260.41	178,290
2023-03-29	275.50	275.80	267.40	272.40	261.08	262,217
2023-03-28	274.30	276.10	272.70	273.40	262.04	221,139
2023-03-27	265.60	272.70	264.60	271.60	260.32	354,655
2023-03-24	261.10	263.20	258.10	263.00	252.07	307,090
2023-03-23	255.60	262.50	254.80	261.10	250.25	328,160
2023-03-22	257.90	258.20	254.10	255.90	245.27	192,807
2023-03-21	254.70	260.90	252.20	257.10	246.42	333,417
2023-03-20	238.00	250.30	234.40	249.90	239.52	449,918
2023-03-17	250.00	250.50	235.90	237.10	227.25	1,611,614
2023-03-16	250.20	251.00	230.20	247.00	236.74	544,012
2023-03-15	257.70	257.80	243.10	244.70	234.53	351,264
2023-03-14	247.50	258.80	245.90	257.70	246.99	242,526
2023-03-13	255.00	256.40	242.60	246.30	236.07	300,508
2023-03-10	255.90	256.30	251.90	253.30	242.78	177,628
2023-03-09	258.70	259.40	254.80	257.00	246.32	242,815
2023-03-08	256.50	262.20	252.10	258.00	247.28	297,140
2023-03-07	257.20	260.20	255.60	255.60	244.98	233,825
2023-03-06	253.00	257.20	251.50	257.20	246.51	311,043
2023-03-03	246.90	249.90	246.60	248.60	238.27	117,206
2023-03-02	246.10	247.00	243.80	246.50	236.26	132,584
2023-03-01	241.10	247.90	241.10	246.20	235.97	216,561
2023-02-28	243.40	244.70	237.30	240.60	230.60	303,541
2023-02-27	246.00	247.90	243.70	243.90	233.77	175,396
2023-02-24	245.50	249.60	244.30	244.90	234.72	278,772
2023-02-23	248.60	250.70	240.80	245.40	235.20	273,283
2023-02-22	257.00	257.00	243.40	246.70	236.45	434,704
2023-02-21	249.00	257.60	249.00	257.20	246.51	286,504
2023-02-20	254.30	256.40	248.40	249.00	238.65	353,929
2023-02-17	247.90	249.60	244.90	249.60	239.23	206,598
2023-02-16	242.20	248.10	240.10	248.10	237.79	251,674
2023-02-15	237.50	240.90	237.30	240.70	230.70	194,897
2023-02-14	236.50	238.30	234.40	236.70	226.87	186,705
2023-02-13	232.60	238.90	231.90	234.60	224.85	231,402
2023-02-10	227.80	231.80	226.60	231.70	222.07	257,033
2023-02-09	226.60	229.30	225.80	225.80	216.42	191,686
2023-02-08	226.10	227.50	222.80	225.60	216.23	179,611
2023-02-07	226.10	226.80	223.60	225.70	216.32	138,291
2023-02-06	225.90	226.50	222.40	226.50	217.09	163,433
2023-02-03	226.00	227.70	222.90	227.50	218.05	193,891
2023-02-02	220.10	226.00	219.80	226.00	216.61	316,794
2023-02-01	215.90	220.00	214.60	219.40	210.28	370,454
2023-01-31	218.80	218.80	209.10	214.00	205.11	762,763
2023-01-30	226.50	227.60	221.30	227.20	217.76	304,472
2023-01-27	229.00	230.50	225.60	228.20	218.72	234,227
2023-01-26	223.00	231.40	222.90	227.50	218.05	313,611
2023-01-25	229.00	232.00	220.60	220.90	211.72	396,889
2023-01-24	224.00	226.70	219.30	223.10	213.83	251,328
2023-01-23	224.70	227.30	221.20	222.40	213.16	200,316
2023-01-20	220.60	225.60	219.20	224.00	214.69	295,659
2023-01-19	220.00	225.20	219.30	223.20	213.93	214,604
2023-01-18	223.10	225.00	219.50	220.90	211.72	190,356
2023-01-17	216.20	222.90	216.20	221.30	212.11	179,483
2023-01-16	212.00	217.90	212.00	215.90	206.93	148,339
2023-01-13	213.40	216.10	210.00	210.10	201.37	177,793
2023-01-12	209.30	213.10	208.70	213.00	204.15	180,618
2023-01-11	212.60	215.00	207.60	208.20	199.55	183,524

← NewerPage 16 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.