Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	146.55	152.80	146.20	152.05	145.73	131,925
2022-10-14	152.60	155.30	143.55	145.55	139.50	181,791
2022-10-13	148.00	152.00	142.65	150.65	144.39	176,583
2022-10-12	148.00	151.60	147.05	148.10	141.95	214,447
2022-10-11	146.35	149.25	144.85	147.70	141.56	158,407
2022-10-10	153.80	157.95	147.10	147.50	141.37	226,020
2022-10-07	150.80	156.35	150.50	154.55	148.13	122,365
2022-10-06	154.00	156.70	151.00	151.00	144.73	140,663
2022-10-05	154.00	157.20	150.80	153.30	146.93	145,061
2022-10-04	156.60	158.90	149.85	154.30	147.89	346,919
2022-10-03	158.80	161.50	155.85	161.50	154.79	122,003
2022-09-30	163.85	165.70	157.00	158.20	151.63	176,578
2022-09-29	161.00	165.20	159.75	162.10	155.37	145,814
2022-09-28	156.60	161.55	155.80	160.35	153.69	176,697
2022-09-27	161.90	164.10	158.35	159.50	152.87	125,026
2022-09-26	153.60	163.00	152.45	161.95	155.22	167,622
2022-09-23	162.10	163.10	153.55	155.00	148.56	166,831
2022-09-22	163.00	164.25	157.30	161.50	154.79	212,457
2022-09-21	154.00	168.50	153.45	164.45	157.62	536,328
2022-09-20	150.10	150.60	143.85	150.40	144.15	210,726
2022-09-19	145.15	151.95	145.10	149.70	143.48	126,807
2022-09-16	143.15	147.60	140.45	144.40	138.40	319,255
2022-09-15	147.95	151.45	144.05	144.70	138.69	99,957
2022-09-14	151.90	153.95	147.10	147.60	141.47	125,009
2022-09-13	157.50	159.30	152.45	152.45	146.12	134,949
2022-09-12	155.20	159.25	155.15	157.55	151.00	104,883
2022-09-09	154.35	157.90	154.30	154.35	147.94	119,547
2022-09-08	153.30	155.65	152.10	154.20	147.79	88,723
2022-09-07	154.95	156.90	152.85	152.85	146.50	75,876
2022-09-06	156.05	159.35	154.20	156.40	149.90	122,347
2022-09-05	147.00	157.40	146.15	156.60	150.09	198,925
2022-09-02	148.50	152.55	146.20	151.90	145.59	163,688
2022-09-01	156.85	157.05	148.75	149.20	143.00	222,740
2022-08-31	160.45	161.25	156.25	158.40	151.82	213,155
2022-08-30	162.15	162.15	158.90	160.50	153.83	138,843
2022-08-29	165.00	165.75	160.20	162.75	155.99	110,779
2022-08-26	164.95	171.95	164.50	166.85	159.92	133,294
2022-08-25	163.30	166.60	163.25	164.60	157.76	127,393
2022-08-24	164.00	166.10	162.45	162.60	155.84	122,037
2022-08-23	163.55	165.80	163.20	164.90	158.05	108,718
2022-08-22	167.15	169.30	162.70	163.70	156.90	108,360
2022-08-19	170.45	170.60	166.90	168.15	161.16	123,541
2022-08-18	174.05	175.95	170.25	170.85	163.75	115,889
2022-08-17	176.05	176.65	172.10	174.50	167.25	178,077
2022-08-16	170.00	178.45	170.00	176.25	168.93	184,408
2022-08-15	167.50	169.95	166.25	169.95	162.89	115,891
2022-08-12	167.55	168.50	165.15	167.05	160.11	108,064
2022-08-11	164.40	167.40	160.70	167.40	160.44	147,887
2022-08-10	163.60	166.95	162.90	163.30	156.52	123,125
2022-08-09	167.05	167.40	159.80	164.90	158.05	282,720
2022-08-08	170.40	173.70	164.40	167.90	160.92	446,935
2022-08-05	180.55	185.45	165.25	166.85	159.92	643,358
2022-08-04	195.80	198.05	187.45	189.15	181.29	186,292
2022-08-03	192.85	198.50	190.45	195.50	187.38	151,086
2022-08-02	186.80	197.10	186.60	193.35	185.32	154,167
2022-08-01	181.25	190.10	180.55	187.70	179.90	182,005
2022-07-29	184.00	185.30	177.45	178.85	171.42	156,297
2022-07-28	183.95	185.85	180.05	183.75	176.12	92,550
2022-07-27	178.00	184.35	168.20	183.60	175.97	292,424
2022-07-26	180.00	182.55	176.90	178.00	170.60	147,251

← NewerPage 18 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.