Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,046.00 | 1,073.60 | 1,036.00 | 1,050.60 | 1,050.60 | 197,027 |
| 2026-07-24 | 1,025.00 | 1,038.60 | 1,022.00 | 1,037.60 | 1,037.60 | 115,549 |
| 2026-07-23 | 1,011.20 | 1,058.80 | 1,011.00 | 1,017.00 | 1,017.00 | 193,940 |
| 2026-07-22 | 1,007.00 | 1,023.20 | 993.30 | 1,007.80 | 1,007.80 | 129,535 |
| 2026-07-21 | 996.90 | 1,017.60 | 985.30 | 995.40 | 995.40 | 166,792 |
| 2026-07-20 | 988.70 | 998.00 | 978.70 | 990.30 | 990.30 | 156,496 |
| 2026-07-17 | 948.70 | 990.00 | 937.60 | 984.20 | 984.20 | 240,259 |
| 2026-07-16 | 970.00 | 977.80 | 959.80 | 963.90 | 963.90 | 148,927 |
| 2026-07-15 | 955.00 | 983.20 | 936.20 | 976.10 | 976.10 | 184,011 |
| 2026-07-14 | 958.00 | 989.50 | 952.40 | 979.90 | 979.90 | 205,310 |
| 2026-07-13 | 993.10 | 1,015.20 | 942.00 | 979.20 | 979.20 | 282,318 |
| 2026-07-10 | 1,001.80 | 1,006.00 | 977.30 | 992.00 | 992.00 | 234,702 |
| 2026-07-09 | 1,070.00 | 1,079.00 | 1,009.20 | 1,013.20 | 1,013.20 | 263,671 |
| 2026-07-08 | 1,109.40 | 1,121.00 | 1,053.20 | 1,058.80 | 1,058.80 | 238,330 |
| 2026-07-07 | 1,140.00 | 1,146.00 | 1,111.60 | 1,111.60 | 1,111.60 | 205,287 |
| 2026-07-06 | 1,087.60 | 1,133.80 | 1,087.60 | 1,130.00 | 1,130.00 | 221,690 |
| 2026-07-03 | 1,117.20 | 1,121.00 | 1,073.00 | 1,093.40 | 1,093.40 | 243,877 |
| 2026-07-02 | 1,061.80 | 1,120.80 | 1,048.80 | 1,115.00 | 1,115.00 | 376,700 |
| 2026-07-01 | 1,006.00 | 1,056.80 | 998.80 | 1,050.60 | 1,050.60 | 393,855 |
| 2026-06-30 | 975.40 | 1,007.60 | 960.90 | 990.50 | 990.50 | 329,733 |
| 2026-06-29 | 950.00 | 979.40 | 945.20 | 970.90 | 970.90 | 325,144 |
| 2026-06-26 | 936.20 | 950.60 | 928.80 | 946.60 | 946.60 | 280,215 |
| 2026-06-25 | 940.70 | 959.40 | 900.20 | 946.80 | 946.80 | 634,697 |
| 2026-06-24 | 1,075.00 | 1,080.40 | 930.00 | 949.00 | 949.00 | 1,510,224 |
| 2026-06-23 | 1,189.40 | 1,216.00 | 1,155.00 | 1,166.60 | 1,166.60 | 193,720 |
| 2026-06-22 | 1,200.00 | 1,233.80 | 1,146.00 | 1,189.40 | 1,189.40 | 263,392 |
| 2026-06-19 | 1,179.40 | 1,223.80 | 1,179.40 | 1,202.60 | 1,202.60 | 437,934 |
| 2026-06-18 | 1,176.80 | 1,197.80 | 1,148.80 | 1,178.60 | 1,178.60 | 251,055 |
| 2026-06-17 | 1,145.00 | 1,182.60 | 1,144.00 | 1,170.20 | 1,170.20 | 197,475 |
| 2026-06-16 | 1,157.00 | 1,195.00 | 1,134.60 | 1,145.60 | 1,145.60 | 226,298 |
| 2026-06-15 | 1,192.80 | 1,216.40 | 1,145.40 | 1,150.20 | 1,150.20 | 222,395 |
| 2026-06-12 | 1,238.00 | 1,238.00 | 1,177.00 | 1,205.60 | 1,205.60 | 184,010 |
| 2026-06-11 | 1,206.80 | 1,241.40 | 1,198.00 | 1,220.00 | 1,220.00 | 201,623 |
| 2026-06-10 | 1,211.00 | 1,216.40 | 1,187.60 | 1,197.20 | 1,197.20 | 142,181 |
| 2026-06-09 | 1,194.00 | 1,230.00 | 1,172.00 | 1,207.20 | 1,207.20 | 159,030 |
| 2026-06-08 | 1,196.40 | 1,220.00 | 1,181.80 | 1,199.80 | 1,199.80 | 121,470 |
| 2026-06-05 | 1,187.00 | 1,221.20 | 1,180.80 | 1,209.80 | 1,209.80 | 145,939 |
| 2026-06-04 | 1,194.20 | 1,209.20 | 1,176.80 | 1,190.20 | 1,190.20 | 154,690 |
| 2026-06-03 | 1,180.00 | 1,200.40 | 1,158.60 | 1,200.40 | 1,200.40 | 194,451 |
| 2026-06-02 | 1,215.00 | 1,220.00 | 1,161.80 | 1,190.00 | 1,190.00 | 285,874 |
| 2026-06-01 | 1,296.00 | 1,298.80 | 1,207.00 | 1,207.00 | 1,207.00 | 299,739 |
| 2026-05-29 | 1,286.00 | 1,304.80 | 1,281.40 | 1,293.40 | 1,293.40 | 451,188 |
| 2026-05-28 | 1,226.00 | 1,298.20 | 1,217.40 | 1,284.00 | 1,284.00 | 290,009 |
| 2026-05-27 | 1,233.00 | 1,256.80 | 1,226.60 | 1,232.80 | 1,232.80 | 191,616 |
| 2026-05-26 | 1,243.60 | 1,249.60 | 1,229.20 | 1,237.20 | 1,237.20 | 148,343 |
| 2026-05-25 | 1,230.00 | 1,245.60 | 1,218.00 | 1,243.60 | 1,243.60 | 99,945 |
| 2026-05-22 | 1,222.80 | 1,248.00 | 1,211.60 | 1,227.20 | 1,227.20 | 169,009 |
| 2026-05-21 | 1,229.00 | 1,237.80 | 1,206.00 | 1,209.40 | 1,209.40 | 181,182 |
| 2026-05-20 | 1,206.60 | 1,240.20 | 1,200.60 | 1,233.60 | 1,233.60 | 227,215 |
| 2026-05-19 | 1,198.00 | 1,235.00 | 1,185.00 | 1,207.00 | 1,207.00 | 330,787 |
| 2026-05-18 | 1,134.40 | 1,179.80 | 1,123.60 | 1,172.00 | 1,172.00 | 302,899 |
| 2026-05-15 | 1,140.00 | 1,179.20 | 1,120.00 | 1,120.00 | 1,120.00 | 218,258 |
| 2026-05-14 | 1,137.00 | 1,166.80 | 1,124.00 | 1,143.20 | 1,143.20 | 230,785 |
| 2026-05-13 | 1,165.60 | 1,170.60 | 1,099.20 | 1,121.60 | 1,121.60 | 372,082 |
| 2026-05-12 | 1,166.40 | 1,177.00 | 1,123.00 | 1,162.00 | 1,150.50 | 311,561 |
| 2026-05-11 | 1,223.60 | 1,233.40 | 1,155.20 | 1,185.60 | 1,173.87 | 450,874 |
| 2026-05-08 | 1,318.80 | 1,323.60 | 1,211.40 | 1,218.40 | 1,206.34 | 646,015 |
| 2026-05-07 | 1,422.00 | 1,430.20 | 1,326.40 | 1,341.60 | 1,328.32 | 497,838 |
| 2026-05-06 | 1,447.00 | 1,456.20 | 1,398.60 | 1,441.60 | 1,427.33 | 296,837 |
| 2026-05-05 | 1,390.00 | 1,450.00 | 1,389.60 | 1,435.40 | 1,421.19 | 344,288 |
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.