Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	92.260	93.560	92.120	92.600	87.143	104,567
2022-02-02	93.480	94.000	91.600	92.460	87.011	182,571
2022-02-01	92.940	93.440	92.300	93.220	87.726	67,539
2022-01-31	94.040	94.060	91.820	92.100	86.672	132,299
2022-01-28	92.740	94.200	92.560	93.040	87.557	180,380
2022-01-27	90.620	94.240	90.480	93.060	87.575	107,652
2022-01-26	91.020	93.740	91.020	91.720	86.314	147,645
2022-01-25	91.220	91.220	88.600	90.280	84.959	141,827
2022-01-24	92.800	93.440	89.520	90.260	84.940	244,989
2022-01-21	92.660	94.500	92.580	93.440	87.933	124,108
2022-01-20	94.180	94.840	93.420	94.140	88.592	110,453
2022-01-19	93.600	95.240	93.140	94.420	88.855	187,424
2022-01-18	91.800	94.620	91.220	94.060	88.517	243,245
2022-01-17	92.200	94.660	92.020	92.420	86.973	175,578
2022-01-14	89.160	92.160	88.960	92.000	86.578	230,036
2022-01-13	87.940	89.320	87.800	89.320	84.056	118,576
2022-01-12	89.000	89.340	87.580	88.120	82.927	75,390
2022-01-11	87.580	88.620	87.020	88.360	83.152	80,939
2022-01-10	87.400	87.920	86.580	86.980	81.854	88,852
2022-01-07	86.740	87.280	86.080	87.280	82.136	77,488
2022-01-06	86.800	88.320	86.740	86.820	81.703	110,787
2022-01-05	86.580	88.580	86.520	88.100	82.908	142,998
2022-01-04	85.260	87.240	85.120	86.280	81.195	145,285
2022-01-03	83.680	85.260	83.600	84.880	79.878	73,240
2021-12-30	83.580	83.580	82.880	83.060	78.165	35,529
2021-12-29	83.500	84.040	83.120	83.480	78.560	60,966
2021-12-28	83.180	83.880	83.100	83.500	78.579	40,945
2021-12-27	82.440	83.760	82.280	83.280	78.372	40,145
2021-12-23	82.280	82.960	82.160	82.840	77.958	53,388
2021-12-22	81.440	82.000	80.920	82.000	77.167	67,979
2021-12-21	80.160	81.380	79.840	81.200	76.414	98,218
2021-12-20	79.040	79.720	77.900	79.320	74.645	88,484
2021-12-17	82.000	82.000	80.760	81.260	76.471	153,554
2021-12-16	81.820	82.040	81.100	81.440	76.640	126,617
2021-12-15	81.480	81.860	80.440	80.680	75.925	101,184
2021-12-14	81.020	81.860	80.700	81.260	76.471	101,439
2021-12-13	82.300	82.300	80.380	80.620	75.869	104,409
2021-12-10	81.860	82.360	81.420	81.720	76.904	64,792
2021-12-09	83.640	83.640	81.780	82.040	77.205	123,159
2021-12-08	82.640	83.580	81.200	83.380	78.466	168,678
2021-12-07	82.040	83.160	81.900	83.000	78.108	170,288
2021-12-06	80.400	81.540	79.540	81.300	76.509	111,932
2021-12-03	80.000	80.540	79.420	80.000	75.285	102,274
2021-12-02	78.800	80.200	78.560	79.720	75.022	161,563
2021-12-01	79.180	79.660	78.400	79.560	74.871	141,840
2021-11-30	78.020	79.220	76.300	78.620	73.986	289,909
2021-11-29	80.000	80.000	78.160	79.000	74.344	192,599
2021-11-26	81.020	81.100	79.080	79.580	74.890	203,484
2021-11-25	83.780	83.820	82.280	83.040	78.146	75,035
2021-11-24	84.880	84.880	83.000	83.640	78.711	104,348
2021-11-23	84.800	85.620	84.480	84.940	79.934	110,716
2021-11-22	85.520	85.780	84.860	85.720	80.668	89,410
2021-11-19	87.020	87.020	84.080	85.420	80.386	123,783
2021-11-18	87.020	87.440	86.020	86.460	81.364	86,613
2021-11-17	88.440	88.560	87.020	87.160	82.023	82,866
2021-11-16	88.680	89.280	88.440	88.460	83.247	107,319
2021-11-15	87.880	88.960	87.780	88.520	83.303	87,942
2021-11-12	86.600	88.060	86.360	88.020	82.832	103,261
2021-11-11	87.000	87.440	86.360	86.840	81.722	72,739
2021-11-10	86.400	87.020	86.080	86.960	81.835	77,319

← NewerPage 21 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.