Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,600.00 | 1,615.00 | 1,571.50 | 1,597.00 | 1,581.19 | 231,464 |
| 2025-08-12 | 1,545.00 | 1,573.00 | 1,542.00 | 1,563.00 | 1,547.53 | 244,526 |
| 2025-08-11 | 1,572.00 | 1,578.50 | 1,525.50 | 1,545.50 | 1,530.20 | 456,198 |
| 2025-08-08 | 1,660.00 | 1,706.50 | 1,560.00 | 1,620.50 | 1,604.46 | 532,717 |
| 2025-08-07 | 1,707.00 | 1,732.00 | 1,641.00 | 1,641.00 | 1,624.76 | 651,875 |
| 2025-08-06 | 1,787.00 | 1,791.00 | 1,737.00 | 1,783.50 | 1,765.85 | 223,398 |
| 2025-08-05 | 1,776.00 | 1,785.00 | 1,751.00 | 1,769.00 | 1,751.49 | 130,408 |
| 2025-08-04 | 1,707.50 | 1,765.00 | 1,703.00 | 1,765.00 | 1,747.53 | 167,905 |
| 2025-08-01 | 1,721.00 | 1,724.50 | 1,684.00 | 1,707.50 | 1,690.60 | 149,293 |
| 2025-07-31 | 1,736.50 | 1,758.00 | 1,727.00 | 1,735.50 | 1,718.32 | 161,922 |
| 2025-07-30 | 1,747.00 | 1,755.50 | 1,711.50 | 1,732.50 | 1,715.35 | 141,906 |
| 2025-07-29 | 1,689.50 | 1,740.50 | 1,679.50 | 1,735.00 | 1,717.83 | 221,191 |
| 2025-07-28 | 1,710.00 | 1,715.50 | 1,659.00 | 1,677.00 | 1,660.40 | 296,288 |
| 2025-07-25 | 1,750.50 | 1,765.50 | 1,720.00 | 1,734.00 | 1,716.84 | 134,945 |
| 2025-07-24 | 1,780.50 | 1,811.50 | 1,735.00 | 1,745.50 | 1,728.23 | 158,024 |
| 2025-07-23 | 1,773.00 | 1,783.00 | 1,754.50 | 1,777.00 | 1,759.41 | 169,678 |
| 2025-07-22 | 1,801.00 | 1,812.50 | 1,724.50 | 1,754.00 | 1,736.64 | 264,315 |
| 2025-07-21 | 1,839.00 | 1,840.50 | 1,793.50 | 1,815.00 | 1,797.04 | 202,040 |
| 2025-07-18 | 1,841.00 | 1,864.50 | 1,834.50 | 1,835.50 | 1,817.33 | 207,207 |
| 2025-07-17 | 1,821.00 | 1,851.00 | 1,821.00 | 1,841.00 | 1,822.78 | 181,547 |
| 2025-07-16 | 1,843.50 | 1,844.00 | 1,804.00 | 1,817.00 | 1,799.02 | 154,497 |
| 2025-07-15 | 1,888.00 | 1,888.50 | 1,827.00 | 1,828.00 | 1,809.91 | 259,473 |
| 2025-07-14 | 1,831.00 | 1,880.00 | 1,825.00 | 1,880.00 | 1,861.39 | 221,581 |
| 2025-07-11 | 1,838.00 | 1,871.50 | 1,795.00 | 1,840.00 | 1,821.79 | 260,801 |
| 2025-07-10 | 1,853.00 | 1,864.00 | 1,826.00 | 1,845.50 | 1,827.24 | 278,900 |
| 2025-07-09 | 1,830.50 | 1,871.00 | 1,825.00 | 1,860.50 | 1,842.09 | 305,488 |
| 2025-07-08 | 1,806.00 | 1,842.50 | 1,804.00 | 1,830.00 | 1,811.89 | 257,940 |
| 2025-07-07 | 1,760.00 | 1,803.00 | 1,743.00 | 1,803.00 | 1,785.16 | 238,635 |
| 2025-07-04 | 1,705.00 | 1,761.00 | 1,704.00 | 1,755.00 | 1,737.63 | 247,399 |
| 2025-07-03 | 1,722.50 | 1,738.50 | 1,679.50 | 1,698.50 | 1,681.69 | 194,201 |
| 2025-07-02 | 1,704.50 | 1,735.00 | 1,664.50 | 1,729.50 | 1,712.38 | 264,124 |
| 2025-07-01 | 1,795.00 | 1,795.00 | 1,702.50 | 1,702.50 | 1,685.65 | 261,329 |
| 2025-06-30 | 1,780.00 | 1,797.00 | 1,760.00 | 1,797.00 | 1,779.22 | 201,352 |
| 2025-06-27 | 1,855.50 | 1,859.00 | 1,751.00 | 1,751.00 | 1,733.67 | 365,195 |
| 2025-06-26 | 1,739.00 | 1,864.50 | 1,737.50 | 1,864.50 | 1,846.05 | 454,813 |
| 2025-06-25 | 1,693.50 | 1,738.00 | 1,691.50 | 1,738.00 | 1,720.80 | 234,549 |
| 2025-06-24 | 1,705.00 | 1,737.50 | 1,649.00 | 1,686.00 | 1,669.31 | 377,963 |
| 2025-06-23 | 1,766.50 | 1,774.50 | 1,653.00 | 1,740.00 | 1,722.78 | 392,081 |
| 2025-06-20 | 1,725.00 | 1,757.50 | 1,718.00 | 1,757.50 | 1,740.11 | 1,357,876 |
| 2025-06-19 | 1,741.00 | 1,773.00 | 1,704.50 | 1,721.00 | 1,703.97 | 177,229 |
| 2025-06-18 | 1,727.00 | 1,758.00 | 1,725.00 | 1,741.00 | 1,723.77 | 144,941 |
| 2025-06-17 | 1,742.00 | 1,757.00 | 1,690.00 | 1,728.50 | 1,711.39 | 225,872 |
| 2025-06-16 | 1,809.50 | 1,829.00 | 1,744.50 | 1,760.00 | 1,742.58 | 247,162 |
| 2025-06-13 | 1,767.50 | 1,805.00 | 1,732.50 | 1,795.50 | 1,777.73 | 278,822 |
| 2025-06-12 | 1,757.00 | 1,760.00 | 1,683.50 | 1,748.00 | 1,730.70 | 248,398 |
| 2025-06-11 | 1,680.00 | 1,732.50 | 1,674.00 | 1,720.00 | 1,702.98 | 351,534 |
| 2025-06-10 | 1,737.00 | 1,747.50 | 1,655.00 | 1,671.50 | 1,654.96 | 498,337 |
| 2025-06-09 | 1,777.00 | 1,786.50 | 1,745.50 | 1,774.50 | 1,756.94 | 214,428 |
| 2025-06-06 | 1,898.00 | 1,898.00 | 1,783.00 | 1,788.00 | 1,770.30 | 357,408 |
| 2025-06-05 | 1,820.00 | 1,916.50 | 1,815.00 | 1,882.00 | 1,863.37 | 307,462 |
| 2025-06-04 | 1,850.00 | 1,850.00 | 1,790.50 | 1,833.00 | 1,814.86 | 248,584 |
| 2025-06-03 | 1,843.00 | 1,872.50 | 1,802.50 | 1,835.00 | 1,816.84 | 270,238 |
| 2025-06-02 | 1,920.00 | 1,944.00 | 1,744.50 | 1,819.00 | 1,801.00 | 638,679 |
| 2025-05-30 | 1,875.00 | 1,922.50 | 1,867.00 | 1,885.00 | 1,866.34 | 443,079 |
| 2025-05-29 | 1,902.00 | 1,916.50 | 1,816.50 | 1,878.50 | 1,859.91 | 272,050 |
| 2025-05-28 | 1,929.00 | 1,936.00 | 1,881.00 | 1,898.00 | 1,879.22 | 319,573 |
| 2025-05-27 | 1,863.00 | 1,892.00 | 1,862.00 | 1,889.00 | 1,870.31 | 266,319 |
| 2025-05-26 | 1,802.00 | 1,842.00 | 1,801.00 | 1,842.00 | 1,823.77 | 219,757 |
| 2025-05-23 | 1,770.00 | 1,789.00 | 1,716.00 | 1,783.50 | 1,765.85 | 259,826 |
| 2025-05-22 | 1,796.00 | 1,801.50 | 1,758.00 | 1,770.00 | 1,752.48 | 190,652 |
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.