Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	180.20	180.55	171.45	179.50	172.04	189,144
2022-07-22	180.10	182.45	179.25	181.50	173.96	129,798
2022-07-21	188.00	188.00	178.75	180.55	173.05	288,928
2022-07-20	193.50	194.10	187.75	189.10	181.24	177,890
2022-07-19	187.60	194.30	186.35	192.60	184.60	155,145
2022-07-18	189.00	193.70	187.70	189.40	181.53	148,910
2022-07-15	180.40	188.80	178.55	187.00	179.23	165,948
2022-07-14	186.50	188.45	177.75	179.45	171.99	189,313
2022-07-13	189.85	190.25	181.75	186.50	178.75	230,867
2022-07-12	188.00	195.65	186.80	190.95	183.02	157,709
2022-07-11	191.00	193.45	186.70	189.30	181.43	178,951
2022-07-08	195.00	197.70	189.90	195.00	186.90	211,070
2022-07-07	187.20	194.50	187.20	194.50	186.42	200,686
2022-07-06	186.85	195.55	183.60	186.60	178.85	273,242
2022-07-05	209.10	210.00	179.80	188.25	180.43	708,370
2022-07-04	213.20	215.30	205.90	210.10	201.37	173,679
2022-07-01	221.80	221.80	211.50	212.60	203.77	261,654
2022-06-30	222.10	227.90	219.10	220.30	211.15	221,404
2022-06-29	219.90	227.60	218.20	222.90	213.64	289,061
2022-06-28	215.80	223.90	215.80	222.20	212.97	285,524
2022-06-27	205.10	215.40	205.10	214.80	205.88	178,756
2022-06-24	205.10	208.90	202.80	206.40	197.82	177,983
2022-06-23	213.80	213.80	204.00	205.40	196.87	380,567
2022-06-22	223.00	223.90	213.50	217.60	208.56	256,531
2022-06-21	218.90	224.20	217.30	224.00	214.69	209,419
2022-06-20	213.20	218.00	211.70	218.00	208.94	194,736
2022-06-17	206.20	214.40	202.00	211.30	202.52	362,668
2022-06-16	209.30	210.60	204.10	205.90	197.35	173,905
2022-06-15	208.60	211.90	204.50	210.20	201.47	213,674
2022-06-14	206.00	209.80	204.50	206.70	198.11	206,723
2022-06-13	208.20	215.60	198.75	203.00	194.57	425,142
2022-06-10	206.50	207.00	201.60	203.00	194.57	153,340
2022-06-09	215.00	215.90	207.40	207.90	199.26	213,145
2022-06-08	212.40	216.70	212.40	216.70	207.70	158,102
2022-06-07	205.60	213.80	205.60	212.10	203.29	218,607
2022-06-06	209.10	209.20	200.70	206.30	197.73	148,734
2022-06-03	200.50	209.40	200.00	208.50	199.84	260,269
2022-06-02	192.50	198.55	188.60	197.95	189.73	226,432
2022-06-01	189.10	193.85	188.15	192.15	184.17	253,411
2022-05-31	198.30	201.80	186.70	188.30	180.48	3,484,652
2022-05-30	200.00	203.00	196.75	197.00	188.82	274,562
2022-05-27	195.95	200.30	193.70	193.95	185.89	212,994
2022-05-26	193.70	197.35	193.35	194.45	186.37	96,229
2022-05-25	193.90	197.95	191.70	193.35	185.32	163,669
2022-05-24	187.80	194.20	187.65	192.40	184.41	163,920
2022-05-23	192.00	193.60	186.20	188.30	180.48	212,193
2022-05-20	190.10	195.60	187.40	191.80	183.83	191,259
2022-05-19	190.00	193.20	188.40	189.25	181.39	172,360
2022-05-18	191.20	192.30	188.40	190.40	182.49	115,034
2022-05-17	188.50	190.80	187.15	190.65	182.73	171,339
2022-05-16	185.50	193.20	185.00	188.20	180.38	320,714
2022-05-13	183.05	187.15	180.05	183.90	176.26	197,449
2022-05-12	183.20	186.40	178.40	179.35	171.90	204,947
2022-05-11	177.85	189.90	176.30	186.85	179.09	347,645
2022-05-10	187.15	189.20	175.25	181.90	171.18	550,871
2022-05-09	205.00	210.30	186.20	187.05	176.03	520,853
2022-05-06	207.80	214.50	201.10	207.80	195.55	297,787
2022-05-05	215.00	217.90	208.30	211.00	198.56	262,812
2022-05-04	221.80	222.40	213.00	213.10	200.54	226,024
2022-05-03	212.60	222.40	212.60	222.40	209.29	263,343

← NewerPage 19 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.