Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	212.70	217.90	209.90	211.60	202.81	197,302
2023-01-09	208.10	213.40	205.50	213.00	204.15	245,653
2023-01-06	204.70	211.40	203.10	209.40	200.70	274,016
2023-01-05	198.05	203.70	198.00	202.10	193.70	173,373
2023-01-04	198.70	200.80	194.20	199.00	190.73	169,681
2023-01-03	195.55	200.70	195.45	200.50	192.17	167,973
2023-01-02	186.60	197.30	186.50	196.95	188.77	161,375
2022-12-30	191.95	192.95	186.05	186.05	178.32	94,572
2022-12-29	192.40	193.65	191.00	193.50	185.46	77,087
2022-12-28	190.60	194.80	190.40	193.25	185.22	103,665
2022-12-27	187.95	193.90	187.95	190.20	182.30	85,688
2022-12-23	190.20	191.40	186.55	186.75	178.99	86,921
2022-12-22	188.00	194.90	188.00	191.20	183.26	171,174
2022-12-21	181.40	187.60	179.25	186.80	179.04	152,375
2022-12-20	178.55	181.70	173.60	180.60	173.10	278,464
2022-12-19	193.50	198.60	184.75	185.75	178.03	316,052
2022-12-16	199.50	201.70	198.65	201.40	193.03	231,768
2022-12-15	198.90	200.70	196.65	199.50	191.21	142,968
2022-12-14	197.00	199.60	195.05	197.65	189.44	172,445
2022-12-13	198.60	200.40	193.40	196.80	188.62	173,007
2022-12-12	196.00	202.70	196.00	198.90	190.64	151,638
2022-12-09	197.15	199.05	194.95	196.55	188.38	124,866
2022-12-08	193.00	198.80	192.65	197.10	188.91	129,527
2022-12-07	194.75	196.50	191.40	192.50	184.50	121,359
2022-12-06	193.10	197.40	192.30	194.60	186.51	125,302
2022-12-05	194.70	195.85	191.55	192.40	184.41	112,179
2022-12-02	191.80	197.15	191.75	196.00	187.86	140,322
2022-12-01	194.55	194.55	186.95	191.30	183.35	167,969
2022-11-30	187.85	195.20	186.65	194.40	186.32	318,267
2022-11-29	192.90	194.40	190.50	193.45	185.41	81,098
2022-11-28	196.55	196.60	190.85	192.25	184.26	124,810
2022-11-25	195.65	197.90	193.70	196.85	188.67	76,544
2022-11-24	192.30	196.10	190.25	195.65	187.52	106,345
2022-11-23	198.75	199.00	192.10	193.75	185.70	130,408
2022-11-22	187.80	199.35	187.75	199.35	191.07	284,775
2022-11-21	183.90	188.70	182.75	186.25	178.51	184,182
2022-11-18	176.55	181.20	176.00	180.55	173.05	128,552
2022-11-17	181.00	181.00	171.60	175.70	168.40	197,008
2022-11-16	182.50	189.65	179.25	180.40	172.90	223,505
2022-11-15	175.60	183.80	175.60	180.10	172.62	242,754
2022-11-14	165.45	179.65	165.35	176.20	168.88	392,534
2022-11-11	168.75	170.50	158.15	165.10	158.24	332,354
2022-11-10	156.50	171.65	153.25	167.10	160.16	354,211
2022-11-09	158.70	163.50	158.25	160.05	153.40	165,071
2022-11-08	157.00	161.00	155.50	157.25	150.72	91,942
2022-11-07	156.60	161.30	154.75	157.80	151.24	157,140
2022-11-04	163.50	164.80	153.05	154.20	147.79	261,537
2022-11-03	163.90	166.00	160.75	162.80	156.04	68,007
2022-11-02	166.15	167.00	163.60	165.00	158.14	108,600
2022-11-01	167.20	168.20	165.15	165.50	158.62	82,739
2022-10-31	169.45	169.45	163.90	164.50	157.67	84,642
2022-10-28	168.20	170.95	165.70	169.05	162.03	79,103
2022-10-27	169.30	170.50	165.05	169.60	162.55	79,857
2022-10-26	165.50	171.50	163.30	169.25	162.22	149,860
2022-10-25	159.40	165.25	158.75	165.25	158.38	122,772
2022-10-24	158.00	159.80	154.55	159.45	152.83	113,508
2022-10-21	158.40	161.35	150.85	156.75	150.24	279,487
2022-10-20	150.25	160.90	150.25	158.95	152.35	182,162
2022-10-19	152.90	155.45	150.05	150.35	144.10	135,791
2022-10-18	153.35	155.35	150.70	152.95	146.60	106,577

← NewerPage 17 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.