Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,393.00 | 1,406.20 | 1,383.00 | 1,388.20 | 1,374.46 | 254,278 |
| 2026-04-30 | 1,322.00 | 1,359.00 | 1,321.00 | 1,355.80 | 1,342.38 | 217,241 |
| 2026-04-29 | 1,364.00 | 1,383.40 | 1,335.80 | 1,338.00 | 1,324.76 | 178,054 |
| 2026-04-28 | 1,354.60 | 1,355.80 | 1,316.00 | 1,343.20 | 1,329.91 | 171,459 |
| 2026-04-27 | 1,321.20 | 1,365.40 | 1,321.00 | 1,345.80 | 1,332.48 | 212,630 |
| 2026-04-24 | 1,390.00 | 1,392.40 | 1,309.80 | 1,319.20 | 1,306.14 | 364,857 |
| 2026-04-23 | 1,410.00 | 1,421.20 | 1,396.60 | 1,407.00 | 1,393.08 | 178,804 |
| 2026-04-22 | 1,437.40 | 1,440.20 | 1,414.00 | 1,422.80 | 1,408.72 | 170,739 |
| 2026-04-21 | 1,479.60 | 1,493.60 | 1,423.40 | 1,431.00 | 1,416.84 | 220,402 |
| 2026-04-20 | 1,489.60 | 1,490.00 | 1,458.40 | 1,475.80 | 1,461.19 | 158,527 |
| 2026-04-17 | 1,485.00 | 1,532.80 | 1,484.20 | 1,495.20 | 1,480.40 | 244,314 |
| 2026-04-16 | 1,520.00 | 1,531.60 | 1,486.40 | 1,497.20 | 1,482.38 | 190,647 |
| 2026-04-15 | 1,483.40 | 1,529.40 | 1,472.80 | 1,515.20 | 1,500.20 | 163,530 |
| 2026-04-14 | 1,498.00 | 1,502.60 | 1,473.60 | 1,486.60 | 1,471.89 | 189,454 |
| 2026-04-13 | 1,450.60 | 1,506.20 | 1,448.00 | 1,495.40 | 1,480.60 | 233,812 |
| 2026-04-10 | 1,547.40 | 1,549.80 | 1,433.00 | 1,463.80 | 1,449.31 | 464,094 |
| 2026-04-09 | 1,552.40 | 1,562.20 | 1,519.60 | 1,550.20 | 1,534.86 | 197,263 |
| 2026-04-08 | 1,591.00 | 1,592.00 | 1,553.00 | 1,578.00 | 1,562.38 | 232,641 |
| 2026-04-07 | 1,580.00 | 1,584.00 | 1,503.20 | 1,531.00 | 1,515.85 | 204,229 |
| 2026-04-02 | 1,543.00 | 1,591.50 | 1,533.50 | 1,570.50 | 1,554.96 | 218,709 |
| 2026-04-01 | 1,488.00 | 1,593.50 | 1,457.00 | 1,581.50 | 1,565.85 | 426,545 |
| 2026-03-31 | 1,409.50 | 1,456.50 | 1,395.00 | 1,444.50 | 1,430.20 | 192,989 |
| 2026-03-30 | 1,345.00 | 1,420.00 | 1,336.50 | 1,409.50 | 1,395.55 | 200,666 |
| 2026-03-27 | 1,425.00 | 1,436.00 | 1,365.00 | 1,379.50 | 1,365.85 | 256,889 |
| 2026-03-26 | 1,474.50 | 1,475.00 | 1,433.50 | 1,436.00 | 1,421.79 | 163,485 |
| 2026-03-25 | 1,493.50 | 1,500.00 | 1,475.50 | 1,486.50 | 1,471.79 | 150,838 |
| 2026-03-24 | 1,492.00 | 1,492.00 | 1,438.00 | 1,471.50 | 1,456.94 | 187,948 |
| 2026-03-23 | 1,461.50 | 1,528.00 | 1,427.00 | 1,483.00 | 1,468.32 | 329,390 |
| 2026-03-20 | 1,572.00 | 1,578.00 | 1,500.00 | 1,503.00 | 1,488.13 | 435,198 |
| 2026-03-19 | 1,607.50 | 1,640.00 | 1,548.50 | 1,550.00 | 1,534.66 | 238,945 |
| 2026-03-18 | 1,636.00 | 1,656.00 | 1,602.50 | 1,605.50 | 1,589.61 | 226,453 |
| 2026-03-17 | 1,624.50 | 1,637.50 | 1,581.50 | 1,635.00 | 1,618.82 | 226,090 |
| 2026-03-16 | 1,620.00 | 1,653.00 | 1,604.00 | 1,624.50 | 1,608.42 | 181,382 |
| 2026-03-13 | 1,551.00 | 1,620.50 | 1,551.00 | 1,592.50 | 1,576.74 | 212,265 |
| 2026-03-12 | 1,536.00 | 1,588.00 | 1,535.00 | 1,550.50 | 1,535.16 | 317,041 |
| 2026-03-11 | 1,620.00 | 1,622.50 | 1,509.00 | 1,520.50 | 1,505.45 | 851,041 |
| 2026-03-10 | 1,616.50 | 1,665.50 | 1,596.00 | 1,653.00 | 1,636.64 | 199,070 |
| 2026-03-09 | 1,581.50 | 1,641.50 | 1,553.00 | 1,625.00 | 1,608.92 | 211,149 |
| 2026-03-06 | 1,552.00 | 1,604.00 | 1,548.00 | 1,592.50 | 1,576.74 | 205,341 |
| 2026-03-05 | 1,650.00 | 1,657.50 | 1,546.50 | 1,547.00 | 1,531.69 | 274,115 |
| 2026-03-04 | 1,568.50 | 1,649.50 | 1,560.00 | 1,638.50 | 1,622.28 | 217,776 |
| 2026-03-03 | 1,620.00 | 1,639.00 | 1,575.00 | 1,580.00 | 1,564.36 | 250,580 |
| 2026-03-02 | 1,746.00 | 1,763.00 | 1,623.00 | 1,627.50 | 1,611.39 | 347,722 |
| 2026-02-27 | 1,690.00 | 1,694.00 | 1,657.50 | 1,663.50 | 1,647.04 | 267,716 |
| 2026-02-26 | 1,684.00 | 1,694.00 | 1,644.50 | 1,674.00 | 1,657.43 | 120,982 |
| 2026-02-25 | 1,730.00 | 1,731.50 | 1,655.00 | 1,682.00 | 1,665.35 | 189,020 |
| 2026-02-24 | 1,711.50 | 1,730.50 | 1,701.50 | 1,724.50 | 1,707.43 | 136,095 |
| 2026-02-23 | 1,725.00 | 1,726.00 | 1,683.50 | 1,701.50 | 1,684.66 | 145,267 |
| 2026-02-20 | 1,750.00 | 1,764.50 | 1,724.00 | 1,740.00 | 1,722.78 | 187,118 |
| 2026-02-19 | 1,710.00 | 1,748.50 | 1,694.50 | 1,743.50 | 1,726.25 | 181,787 |
| 2026-02-18 | 1,619.00 | 1,699.00 | 1,618.50 | 1,694.00 | 1,677.23 | 225,040 |
| 2026-02-17 | 1,623.00 | 1,626.00 | 1,571.00 | 1,611.50 | 1,595.55 | 109,031 |
| 2026-02-16 | 1,620.00 | 1,630.00 | 1,606.50 | 1,620.00 | 1,603.97 | 76,793 |
| 2026-02-13 | 1,563.00 | 1,635.00 | 1,555.00 | 1,609.00 | 1,593.08 | 186,586 |
| 2026-02-12 | 1,590.00 | 1,609.50 | 1,573.00 | 1,579.50 | 1,563.87 | 125,945 |
| 2026-02-11 | 1,600.50 | 1,616.00 | 1,567.50 | 1,592.00 | 1,576.24 | 136,757 |
| 2026-02-10 | 1,650.00 | 1,653.50 | 1,622.00 | 1,629.00 | 1,612.88 | 105,616 |
| 2026-02-09 | 1,630.00 | 1,656.00 | 1,622.50 | 1,649.00 | 1,632.68 | 155,314 |
| 2026-02-06 | 1,576.00 | 1,639.50 | 1,561.50 | 1,604.50 | 1,588.62 | 358,671 |
| 2026-02-05 | 1,595.00 | 1,618.50 | 1,520.50 | 1,571.00 | 1,555.45 | 520,419 |
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.