Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 85.380 | 87.040 | 85.240 | 86.420 | 81.327 | 104,703 |
| 2021-11-08 | 87.020 | 87.280 | 84.200 | 85.680 | 80.630 | 153,521 |
| 2021-11-05 | 85.360 | 89.040 | 85.120 | 87.560 | 82.400 | 221,056 |
| 2021-11-04 | 85.820 | 86.440 | 85.180 | 85.560 | 80.517 | 113,260 |
| 2021-11-03 | 83.840 | 85.300 | 83.640 | 85.220 | 80.198 | 189,237 |
| 2021-11-02 | 84.600 | 84.840 | 83.940 | 83.940 | 78.993 | 100,009 |
| 2021-11-01 | 84.140 | 85.540 | 83.820 | 84.600 | 79.614 | 95,592 |
| 2021-10-29 | 82.560 | 84.060 | 82.460 | 83.840 | 78.899 | 159,065 |
| 2021-10-28 | 83.740 | 85.000 | 80.240 | 83.020 | 78.127 | 327,548 |
| 2021-10-27 | 83.500 | 84.080 | 83.100 | 83.940 | 78.993 | 90,772 |
| 2021-10-26 | 83.500 | 84.660 | 83.240 | 83.660 | 78.729 | 104,539 |
| 2021-10-25 | 84.460 | 84.460 | 82.820 | 83.380 | 78.466 | 117,796 |
| 2021-10-22 | 84.000 | 84.620 | 83.680 | 84.340 | 79.369 | 84,603 |
| 2021-10-21 | 84.120 | 84.400 | 83.680 | 84.000 | 79.049 | 113,952 |
| 2021-10-20 | 84.980 | 84.980 | 83.520 | 84.540 | 79.558 | 129,418 |
| 2021-10-19 | 85.260 | 85.260 | 84.440 | 84.960 | 79.953 | 81,661 |
| 2021-10-18 | 86.220 | 86.240 | 84.720 | 84.940 | 79.934 | 126,208 |
| 2021-10-15 | 87.360 | 87.780 | 85.840 | 86.460 | 81.364 | 167,385 |
| 2021-10-14 | 86.000 | 87.460 | 85.320 | 87.080 | 81.948 | 120,511 |
← NewerPage 22 of 22 · 1,279 trading days
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.