Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,718.00 | 1,740.50 | 1,693.50 | 1,707.00 | 1,690.11 | 142,943 |
| 2025-11-04 | 1,746.00 | 1,755.00 | 1,718.50 | 1,729.00 | 1,711.89 | 137,118 |
| 2025-11-03 | 1,715.00 | 1,774.50 | 1,696.50 | 1,773.50 | 1,755.95 | 176,493 |
| 2025-10-31 | 1,708.00 | 1,725.50 | 1,700.00 | 1,701.50 | 1,684.66 | 96,868 |
| 2025-10-30 | 1,729.50 | 1,734.50 | 1,699.00 | 1,705.00 | 1,688.13 | 96,520 |
| 2025-10-29 | 1,742.50 | 1,752.50 | 1,723.50 | 1,731.00 | 1,713.87 | 85,869 |
| 2025-10-28 | 1,711.50 | 1,753.50 | 1,686.00 | 1,745.00 | 1,727.73 | 145,447 |
| 2025-10-27 | 1,773.50 | 1,775.00 | 1,718.00 | 1,731.50 | 1,714.36 | 132,752 |
| 2025-10-24 | 1,788.00 | 1,793.50 | 1,750.50 | 1,764.00 | 1,746.54 | 121,037 |
| 2025-10-23 | 1,792.00 | 1,800.50 | 1,759.50 | 1,766.00 | 1,748.52 | 131,115 |
| 2025-10-22 | 1,810.00 | 1,840.00 | 1,750.50 | 1,750.50 | 1,733.18 | 213,126 |
| 2025-10-21 | 1,780.00 | 1,787.50 | 1,752.50 | 1,780.50 | 1,762.88 | 161,522 |
| 2025-10-20 | 1,720.00 | 1,761.50 | 1,704.00 | 1,759.50 | 1,742.09 | 274,797 |
| 2025-10-17 | 1,715.00 | 1,719.50 | 1,640.50 | 1,661.50 | 1,645.06 | 390,786 |
| 2025-10-16 | 1,706.00 | 1,779.00 | 1,678.00 | 1,774.50 | 1,756.94 | 304,998 |
| 2025-10-15 | 1,830.00 | 1,832.00 | 1,732.50 | 1,745.00 | 1,727.73 | 264,985 |
| 2025-10-14 | 1,855.00 | 1,863.00 | 1,792.00 | 1,838.50 | 1,820.30 | 220,876 |
| 2025-10-13 | 1,900.00 | 1,900.00 | 1,848.00 | 1,879.50 | 1,860.90 | 129,585 |
| 2025-10-10 | 1,907.00 | 1,915.50 | 1,852.50 | 1,882.00 | 1,863.37 | 225,157 |
| 2025-10-09 | 1,910.00 | 1,930.00 | 1,896.50 | 1,904.00 | 1,885.16 | 142,904 |
| 2025-10-08 | 1,901.00 | 1,940.50 | 1,887.50 | 1,933.50 | 1,914.36 | 177,448 |
| 2025-10-07 | 1,891.00 | 1,893.50 | 1,837.00 | 1,884.50 | 1,865.85 | 290,792 |
| 2025-10-06 | 1,968.50 | 1,972.00 | 1,864.50 | 1,889.00 | 1,870.31 | 361,369 |
| 2025-10-03 | 1,993.50 | 2,008.00 | 1,962.50 | 1,962.50 | 1,943.08 | 218,385 |
| 2025-10-02 | 1,973.50 | 1,986.00 | 1,958.50 | 1,986.00 | 1,966.35 | 209,433 |
| 2025-10-01 | 1,963.00 | 1,968.50 | 1,918.50 | 1,951.00 | 1,931.69 | 273,662 |
| 2025-09-30 | 1,980.00 | 1,986.00 | 1,953.00 | 1,984.50 | 1,964.86 | 241,712 |
| 2025-09-29 | 1,979.00 | 2,001.00 | 1,966.00 | 1,988.50 | 1,968.82 | 274,120 |
| 2025-09-26 | 1,979.00 | 1,984.00 | 1,955.00 | 1,960.50 | 1,941.10 | 179,458 |
| 2025-09-25 | 1,971.00 | 1,978.50 | 1,944.00 | 1,978.50 | 1,958.92 | 182,172 |
| 2025-09-24 | 1,940.00 | 1,978.50 | 1,933.00 | 1,978.50 | 1,958.92 | 332,523 |
| 2025-09-23 | 1,941.00 | 1,943.50 | 1,904.00 | 1,912.00 | 1,893.08 | 173,728 |
| 2025-09-22 | 1,939.00 | 1,953.00 | 1,909.00 | 1,940.00 | 1,920.80 | 150,263 |
| 2025-09-19 | 1,938.50 | 1,939.00 | 1,906.00 | 1,928.00 | 1,908.92 | 385,437 |
| 2025-09-18 | 1,918.00 | 1,926.00 | 1,886.50 | 1,919.50 | 1,900.50 | 182,035 |
| 2025-09-17 | 1,916.50 | 1,953.00 | 1,886.00 | 1,888.50 | 1,869.81 | 206,992 |
| 2025-09-16 | 1,967.00 | 1,983.00 | 1,901.00 | 1,901.00 | 1,882.19 | 302,885 |
| 2025-09-15 | 1,905.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,930.70 | 250,793 |
| 2025-09-12 | 1,878.50 | 1,897.00 | 1,872.00 | 1,896.50 | 1,877.73 | 231,278 |
| 2025-09-11 | 1,849.00 | 1,880.50 | 1,816.00 | 1,880.50 | 1,861.89 | 275,105 |
| 2025-09-10 | 1,788.00 | 1,837.50 | 1,780.00 | 1,837.50 | 1,819.31 | 317,433 |
| 2025-09-09 | 1,793.00 | 1,794.00 | 1,724.00 | 1,779.00 | 1,761.39 | 222,457 |
| 2025-09-08 | 1,760.00 | 1,791.00 | 1,756.00 | 1,791.00 | 1,773.28 | 176,892 |
| 2025-09-05 | 1,730.00 | 1,761.50 | 1,725.00 | 1,744.50 | 1,727.24 | 153,630 |
| 2025-09-04 | 1,756.00 | 1,760.00 | 1,703.50 | 1,725.00 | 1,707.93 | 142,170 |
| 2025-09-03 | 1,760.00 | 1,782.00 | 1,749.50 | 1,754.00 | 1,736.64 | 170,124 |
| 2025-09-02 | 1,768.00 | 1,775.00 | 1,721.50 | 1,749.00 | 1,731.69 | 244,376 |
| 2025-09-01 | 1,699.50 | 1,751.50 | 1,698.00 | 1,748.50 | 1,731.20 | 173,814 |
| 2025-08-29 | 1,647.00 | 1,721.50 | 1,643.50 | 1,689.50 | 1,672.78 | 294,030 |
| 2025-08-28 | 1,649.00 | 1,652.00 | 1,618.50 | 1,637.50 | 1,621.29 | 213,768 |
| 2025-08-27 | 1,640.00 | 1,645.50 | 1,617.00 | 1,635.50 | 1,619.31 | 107,087 |
| 2025-08-26 | 1,650.00 | 1,654.50 | 1,619.00 | 1,635.50 | 1,619.31 | 256,800 |
| 2025-08-25 | 1,626.50 | 1,654.50 | 1,621.50 | 1,650.00 | 1,633.67 | 122,242 |
| 2025-08-22 | 1,620.00 | 1,636.00 | 1,612.50 | 1,622.50 | 1,606.44 | 120,002 |
| 2025-08-21 | 1,580.00 | 1,617.00 | 1,571.00 | 1,608.50 | 1,592.58 | 211,643 |
| 2025-08-20 | 1,500.00 | 1,569.00 | 1,481.00 | 1,557.50 | 1,542.09 | 347,595 |
| 2025-08-19 | 1,629.50 | 1,635.50 | 1,545.00 | 1,568.00 | 1,552.48 | 310,427 |
| 2025-08-18 | 1,640.00 | 1,676.50 | 1,625.00 | 1,648.00 | 1,631.69 | 222,319 |
| 2025-08-15 | 1,636.50 | 1,647.00 | 1,563.50 | 1,621.00 | 1,604.96 | 299,004 |
| 2025-08-14 | 1,600.00 | 1,656.00 | 1,586.50 | 1,641.00 | 1,624.76 | 222,315 |
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.