Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	213.30	219.40	209.20	211.60	199.13	181,566
2022-04-29	215.20	222.60	214.80	214.80	202.14	265,010
2022-04-28	215.00	217.40	211.30	214.40	201.76	230,680
2022-04-27	214.80	220.40	213.30	215.00	202.33	212,746
2022-04-26	217.90	219.70	211.50	215.20	202.52	303,409
2022-04-25	221.10	222.00	211.20	215.00	202.33	275,939
2022-04-22	218.90	225.00	217.10	217.10	204.30	367,553
2022-04-21	217.10	218.50	213.80	217.50	204.68	184,476
2022-04-20	212.30	217.40	207.60	217.00	204.21	276,950
2022-04-19	211.00	217.90	210.60	215.00	202.33	278,245
2022-04-14	210.10	212.20	207.90	210.40	198.00	176,777
2022-04-13	207.50	213.00	204.40	210.30	197.91	325,091
2022-04-12	204.00	209.60	202.30	208.00	195.74	346,804
2022-04-11	195.75	208.30	194.55	202.00	190.09	360,350
2022-04-08	196.25	197.90	188.65	194.25	182.80	271,039
2022-04-07	201.40	201.50	192.75	196.15	184.59	306,653
2022-04-06	209.10	209.70	199.85	202.00	190.09	339,120
2022-04-05	202.20	209.00	202.10	208.40	196.12	381,020
2022-04-04	194.30	204.90	193.50	204.90	192.82	390,081
2022-04-01	191.40	195.10	187.00	192.85	181.48	223,458
2022-03-31	193.15	197.35	191.10	192.10	180.78	254,466
2022-03-30	185.05	193.40	185.00	191.05	179.79	314,047
2022-03-29	194.50	195.90	177.00	186.00	175.04	690,076
2022-03-28	204.20	206.30	194.30	194.30	182.85	491,732
2022-03-25	198.25	208.60	196.05	202.00	190.09	539,223
2022-03-24	180.80	199.50	179.95	195.95	184.40	613,331
2022-03-23	179.30	183.15	177.80	179.95	169.34	253,214
2022-03-22	189.00	190.50	174.30	178.10	167.60	574,390
2022-03-21	173.40	187.00	172.50	184.95	174.05	639,831
2022-03-18	168.30	173.35	165.55	169.50	159.51	744,185
2022-03-17	154.95	166.05	151.10	163.00	153.39	568,700
2022-03-16	154.50	158.85	153.15	156.30	147.09	382,595
2022-03-15	149.55	155.75	149.25	154.55	145.44	264,765
2022-03-14	155.40	157.45	149.50	151.40	142.48	222,221
2022-03-11	151.45	157.70	150.55	155.15	146.01	559,778
2022-03-10	142.00	152.25	142.00	151.95	142.99	488,737
2022-03-09	150.45	151.25	134.70	143.85	135.37	626,889
2022-03-08	156.10	159.60	150.00	151.00	142.10	516,643
2022-03-07	148.10	155.85	147.55	155.30	146.15	482,376
2022-03-04	146.80	154.45	145.70	148.70	139.94	571,226
2022-03-03	146.30	156.60	144.20	148.70	139.94	662,658
2022-03-02	162.20	162.95	142.55	151.80	142.85	1,304,331
2022-03-01	139.35	159.60	137.00	156.60	147.37	1,299,905
2022-02-28	160.00	160.00	129.20	133.60	125.73	1,979,521
2022-02-25	105.60	107.35	102.90	107.05	100.74	704,588
2022-02-24	97.820	102.25	96.000	100.05	94.153	710,063
2022-02-23	96.640	98.080	96.060	96.780	91.076	180,518
2022-02-22	92.380	96.540	91.880	95.900	90.248	256,799
2022-02-21	97.360	97.760	93.100	93.840	88.309	158,647
2022-02-18	96.500	98.080	96.380	96.440	90.756	127,392
2022-02-17	97.140	97.540	95.160	96.800	91.095	113,713
2022-02-16	98.120	99.640	97.780	98.180	92.394	101,006
2022-02-15	95.840	97.940	95.740	97.940	92.168	199,144
2022-02-14	95.100	97.540	94.760	96.080	90.417	207,889
2022-02-11	94.940	98.300	94.500	96.940	91.227	248,391
2022-02-10	95.280	96.900	95.280	96.020	90.361	162,087
2022-02-09	94.440	95.280	94.280	95.020	89.420	113,257
2022-02-08	91.600	94.100	91.520	93.900	88.366	132,332
2022-02-07	91.180	91.640	90.680	91.280	85.900	126,771
2022-02-04	93.340	93.600	90.320	90.520	85.185	126,802

← NewerPage 20 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.