Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,758.50 | 1,768.00 | 1,668.00 | 1,679.50 | 1,662.88 | 192,506 |
| 2026-02-03 | 1,754.00 | 1,784.00 | 1,736.00 | 1,760.50 | 1,743.08 | 131,171 |
| 2026-02-02 | 1,745.00 | 1,769.00 | 1,722.00 | 1,729.00 | 1,711.89 | 158,499 |
| 2026-01-30 | 1,762.50 | 1,802.00 | 1,760.00 | 1,781.50 | 1,763.87 | 188,866 |
| 2026-01-29 | 1,832.50 | 1,841.50 | 1,784.00 | 1,795.50 | 1,777.73 | 144,502 |
| 2026-01-28 | 1,851.00 | 1,860.50 | 1,818.50 | 1,845.00 | 1,826.74 | 138,334 |
| 2026-01-27 | 1,808.50 | 1,850.00 | 1,789.00 | 1,850.00 | 1,831.69 | 123,745 |
| 2026-01-26 | 1,856.00 | 1,859.50 | 1,777.50 | 1,791.00 | 1,773.28 | 171,325 |
| 2026-01-23 | 1,750.00 | 1,844.00 | 1,750.00 | 1,830.00 | 1,811.89 | 259,947 |
| 2026-01-22 | 1,797.00 | 1,822.00 | 1,759.00 | 1,790.50 | 1,772.78 | 347,772 |
| 2026-01-21 | 1,904.50 | 1,917.00 | 1,836.50 | 1,853.50 | 1,835.16 | 247,039 |
| 2026-01-20 | 1,923.00 | 1,928.50 | 1,871.50 | 1,909.00 | 1,890.11 | 202,433 |
| 2026-01-19 | 1,937.00 | 1,966.00 | 1,918.50 | 1,920.00 | 1,901.00 | 287,462 |
| 2026-01-16 | 1,914.50 | 1,935.00 | 1,900.50 | 1,902.00 | 1,883.18 | 196,062 |
| 2026-01-15 | 1,886.00 | 1,920.00 | 1,872.50 | 1,913.50 | 1,894.56 | 218,841 |
| 2026-01-14 | 1,904.00 | 1,907.50 | 1,853.00 | 1,899.00 | 1,880.21 | 185,701 |
| 2026-01-13 | 1,888.50 | 1,905.00 | 1,879.50 | 1,904.00 | 1,885.16 | 170,711 |
| 2026-01-12 | 1,912.00 | 1,935.50 | 1,873.50 | 1,890.00 | 1,871.30 | 227,419 |
| 2026-01-09 | 1,847.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,881.20 | 239,786 |
| 2026-01-08 | 1,853.50 | 1,899.50 | 1,820.50 | 1,851.00 | 1,832.68 | 301,061 |
| 2026-01-07 | 1,747.50 | 1,825.00 | 1,725.00 | 1,825.00 | 1,806.94 | 352,294 |
| 2026-01-06 | 1,761.50 | 1,793.00 | 1,726.50 | 1,740.50 | 1,723.27 | 330,614 |
| 2026-01-05 | 1,683.00 | 1,752.00 | 1,680.00 | 1,752.00 | 1,734.66 | 384,745 |
| 2026-01-02 | 1,571.50 | 1,602.00 | 1,559.00 | 1,602.00 | 1,586.15 | 152,387 |
| 2025-12-30 | 1,536.00 | 1,561.00 | 1,536.00 | 1,561.00 | 1,545.55 | 98,439 |
| 2025-12-29 | 1,535.00 | 1,535.00 | 1,489.00 | 1,526.00 | 1,510.90 | 151,813 |
| 2025-12-23 | 1,548.00 | 1,556.00 | 1,523.00 | 1,541.00 | 1,525.75 | 79,396 |
| 2025-12-22 | 1,550.00 | 1,562.00 | 1,538.50 | 1,545.00 | 1,529.71 | 107,639 |
| 2025-12-19 | 1,555.50 | 1,565.00 | 1,535.50 | 1,559.50 | 1,544.07 | 320,497 |
| 2025-12-18 | 1,538.50 | 1,550.00 | 1,512.50 | 1,550.00 | 1,534.66 | 159,329 |
| 2025-12-17 | 1,522.00 | 1,548.50 | 1,515.50 | 1,527.00 | 1,511.89 | 163,308 |
| 2025-12-16 | 1,506.50 | 1,527.00 | 1,475.50 | 1,502.00 | 1,487.14 | 273,855 |
| 2025-12-15 | 1,606.50 | 1,606.50 | 1,559.00 | 1,573.50 | 1,557.93 | 157,143 |
| 2025-12-12 | 1,600.00 | 1,635.50 | 1,595.50 | 1,616.00 | 1,600.01 | 150,662 |
| 2025-12-11 | 1,618.00 | 1,642.00 | 1,595.00 | 1,602.50 | 1,586.64 | 202,458 |
| 2025-12-10 | 1,629.00 | 1,632.00 | 1,568.50 | 1,610.00 | 1,594.07 | 227,214 |
| 2025-12-09 | 1,630.00 | 1,661.50 | 1,610.50 | 1,641.50 | 1,625.25 | 281,418 |
| 2025-12-08 | 1,549.50 | 1,594.50 | 1,543.50 | 1,585.00 | 1,569.31 | 206,932 |
| 2025-12-05 | 1,539.00 | 1,560.00 | 1,512.50 | 1,529.50 | 1,514.36 | 180,911 |
| 2025-12-04 | 1,533.00 | 1,540.00 | 1,510.50 | 1,540.00 | 1,524.76 | 240,343 |
| 2025-12-03 | 1,540.00 | 1,540.00 | 1,502.50 | 1,519.00 | 1,503.97 | 214,810 |
| 2025-12-02 | 1,445.00 | 1,512.00 | 1,430.50 | 1,490.00 | 1,475.25 | 222,535 |
| 2025-12-01 | 1,440.50 | 1,468.50 | 1,410.00 | 1,448.00 | 1,433.67 | 272,918 |
| 2025-11-28 | 1,521.00 | 1,523.00 | 1,474.00 | 1,480.50 | 1,465.85 | 162,319 |
| 2025-11-27 | 1,515.00 | 1,535.00 | 1,490.50 | 1,514.00 | 1,499.02 | 161,403 |
| 2025-11-26 | 1,510.00 | 1,514.50 | 1,472.50 | 1,495.50 | 1,480.70 | 191,758 |
| 2025-11-25 | 1,452.00 | 1,486.00 | 1,436.50 | 1,468.00 | 1,453.47 | 373,828 |
| 2025-11-24 | 1,450.50 | 1,493.00 | 1,431.00 | 1,443.00 | 1,428.72 | 551,855 |
| 2025-11-21 | 1,590.00 | 1,594.00 | 1,512.00 | 1,519.50 | 1,504.46 | 507,649 |
| 2025-11-20 | 1,630.00 | 1,690.00 | 1,617.50 | 1,637.00 | 1,620.80 | 277,529 |
| 2025-11-19 | 1,730.00 | 1,733.00 | 1,581.00 | 1,596.00 | 1,580.20 | 675,116 |
| 2025-11-18 | 1,705.00 | 1,804.50 | 1,703.00 | 1,716.00 | 1,699.02 | 376,421 |
| 2025-11-17 | 1,722.00 | 1,757.00 | 1,712.50 | 1,723.00 | 1,705.95 | 154,164 |
| 2025-11-14 | 1,726.50 | 1,729.50 | 1,666.00 | 1,727.00 | 1,709.91 | 230,786 |
| 2025-11-13 | 1,745.00 | 1,780.00 | 1,737.00 | 1,750.50 | 1,733.18 | 124,480 |
| 2025-11-12 | 1,735.00 | 1,771.00 | 1,713.00 | 1,745.00 | 1,727.73 | 142,119 |
| 2025-11-11 | 1,778.50 | 1,779.00 | 1,707.00 | 1,731.50 | 1,714.36 | 210,195 |
| 2025-11-10 | 1,770.00 | 1,801.50 | 1,765.50 | 1,787.00 | 1,769.31 | 159,510 |
| 2025-11-07 | 1,697.50 | 1,754.50 | 1,686.00 | 1,749.00 | 1,731.69 | 180,144 |
| 2025-11-06 | 1,730.00 | 1,781.50 | 1,668.00 | 1,708.00 | 1,691.10 | 311,512 |
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.