Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1,780.50 | 1,804.00 | 1,776.00 | 1,795.00 | 1,777.24 | 215,705 |
| 2025-05-20 | 1,773.00 | 1,796.00 | 1,714.00 | 1,780.00 | 1,762.38 | 352,016 |
| 2025-05-19 | 1,725.00 | 1,753.00 | 1,706.00 | 1,752.50 | 1,735.16 | 216,764 |
| 2025-05-16 | 1,686.00 | 1,725.00 | 1,668.50 | 1,723.00 | 1,705.95 | 292,480 |
| 2025-05-15 | 1,615.00 | 1,696.50 | 1,601.50 | 1,682.00 | 1,665.35 | 321,564 |
| 2025-05-14 | 1,628.50 | 1,656.50 | 1,558.00 | 1,592.00 | 1,576.24 | 279,152 |
| 2025-05-13 | 1,616.00 | 1,630.50 | 1,584.50 | 1,608.50 | 1,584.56 | 220,260 |
| 2025-05-12 | 1,664.00 | 1,674.50 | 1,558.00 | 1,594.00 | 1,570.28 | 544,352 |
| 2025-05-09 | 1,742.00 | 1,744.00 | 1,673.50 | 1,694.00 | 1,668.79 | 353,815 |
| 2025-05-08 | 1,650.00 | 1,711.50 | 1,635.00 | 1,701.00 | 1,675.68 | 344,774 |
| 2025-05-07 | 1,668.00 | 1,672.00 | 1,615.00 | 1,633.50 | 1,609.19 | 314,284 |
| 2025-05-06 | 1,653.00 | 1,666.00 | 1,544.50 | 1,645.00 | 1,620.52 | 473,503 |
| 2025-05-05 | 1,591.50 | 1,638.50 | 1,589.00 | 1,627.00 | 1,602.79 | 351,409 |
| 2025-05-02 | 1,505.00 | 1,577.50 | 1,504.50 | 1,576.00 | 1,552.55 | 383,002 |
| 2025-04-30 | 1,458.00 | 1,499.00 | 1,454.50 | 1,499.00 | 1,476.69 | 317,901 |
| 2025-04-29 | 1,376.50 | 1,453.50 | 1,369.00 | 1,453.50 | 1,431.87 | 400,782 |
| 2025-04-28 | 1,386.00 | 1,388.00 | 1,337.50 | 1,339.50 | 1,319.56 | 234,243 |
| 2025-04-25 | 1,387.00 | 1,414.00 | 1,360.50 | 1,386.50 | 1,365.87 | 158,314 |
| 2025-04-24 | 1,357.00 | 1,384.00 | 1,340.50 | 1,382.50 | 1,361.92 | 186,501 |
| 2025-04-23 | 1,430.50 | 1,431.00 | 1,322.00 | 1,383.50 | 1,362.91 | 454,306 |
| 2025-04-22 | 1,464.50 | 1,467.00 | 1,399.00 | 1,426.00 | 1,404.78 | 309,355 |
| 2025-04-17 | 1,492.00 | 1,494.00 | 1,442.50 | 1,464.00 | 1,442.21 | 235,823 |
| 2025-04-16 | 1,499.00 | 1,500.00 | 1,452.00 | 1,484.50 | 1,462.41 | 276,398 |
| 2025-04-15 | 1,460.00 | 1,497.50 | 1,449.50 | 1,494.00 | 1,471.77 | 365,463 |
| 2025-04-14 | 1,390.00 | 1,440.00 | 1,372.00 | 1,440.00 | 1,418.57 | 324,924 |
| 2025-04-11 | 1,379.00 | 1,399.50 | 1,342.50 | 1,360.50 | 1,340.25 | 250,929 |
| 2025-04-10 | 1,400.00 | 1,417.00 | 1,308.00 | 1,379.50 | 1,358.97 | 461,647 |
| 2025-04-09 | 1,293.00 | 1,324.50 | 1,238.50 | 1,306.50 | 1,287.06 | 480,109 |
| 2025-04-08 | 1,282.00 | 1,329.50 | 1,267.50 | 1,315.50 | 1,295.92 | 512,625 |
| 2025-04-07 | 989.80 | 1,300.00 | 933.00 | 1,244.00 | 1,225.49 | 1,665,353 |
| 2025-04-04 | 1,352.50 | 1,403.00 | 1,255.50 | 1,276.00 | 1,257.01 | 707,845 |
| 2025-04-03 | 1,271.00 | 1,358.50 | 1,263.00 | 1,353.00 | 1,332.86 | 450,036 |
| 2025-04-02 | 1,355.00 | 1,368.00 | 1,294.50 | 1,297.00 | 1,277.70 | 310,704 |
| 2025-04-01 | 1,325.00 | 1,364.50 | 1,313.50 | 1,354.00 | 1,333.85 | 241,535 |
| 2025-03-31 | 1,275.00 | 1,327.00 | 1,261.00 | 1,319.00 | 1,299.37 | 275,923 |
| 2025-03-28 | 1,343.00 | 1,348.50 | 1,276.50 | 1,310.00 | 1,290.50 | 341,116 |
| 2025-03-27 | 1,335.00 | 1,361.50 | 1,327.00 | 1,350.00 | 1,329.91 | 183,442 |
| 2025-03-26 | 1,331.00 | 1,369.50 | 1,317.50 | 1,353.50 | 1,333.36 | 362,451 |
| 2025-03-25 | 1,317.00 | 1,319.50 | 1,288.00 | 1,319.50 | 1,299.86 | 235,374 |
| 2025-03-24 | 1,320.00 | 1,367.50 | 1,310.00 | 1,319.50 | 1,299.86 | 294,380 |
| 2025-03-21 | 1,319.00 | 1,332.50 | 1,245.00 | 1,305.00 | 1,285.58 | 548,602 |
| 2025-03-20 | 1,367.00 | 1,391.00 | 1,206.00 | 1,336.00 | 1,316.12 | 856,051 |
| 2025-03-19 | 1,461.50 | 1,483.00 | 1,331.50 | 1,380.00 | 1,359.46 | 844,416 |
| 2025-03-18 | 1,368.00 | 1,445.50 | 1,348.00 | 1,445.50 | 1,423.99 | 693,488 |
| 2025-03-17 | 1,400.00 | 1,406.50 | 1,329.50 | 1,368.00 | 1,347.64 | 861,219 |
| 2025-03-14 | 1,310.00 | 1,386.00 | 1,292.00 | 1,369.00 | 1,348.63 | 890,924 |
| 2025-03-13 | 1,320.00 | 1,337.50 | 1,252.50 | 1,288.00 | 1,268.83 | 817,755 |
| 2025-03-12 | 1,185.00 | 1,279.50 | 1,138.50 | 1,265.00 | 1,246.17 | 1,179,803 |
| 2025-03-11 | 1,116.50 | 1,182.50 | 1,113.00 | 1,154.00 | 1,136.83 | 474,920 |
| 2025-03-10 | 1,135.00 | 1,154.50 | 1,071.00 | 1,119.00 | 1,102.35 | 660,313 |
| 2025-03-07 | 1,197.50 | 1,199.50 | 1,115.00 | 1,115.00 | 1,098.41 | 665,722 |
| 2025-03-06 | 1,214.50 | 1,218.50 | 1,173.00 | 1,199.00 | 1,181.16 | 544,136 |
| 2025-03-05 | 1,171.00 | 1,202.50 | 1,136.00 | 1,202.50 | 1,184.60 | 737,840 |
| 2025-03-04 | 1,200.00 | 1,201.00 | 1,085.00 | 1,122.00 | 1,105.30 | 999,479 |
| 2025-03-03 | 1,150.00 | 1,199.00 | 1,077.00 | 1,144.50 | 1,127.47 | 1,241,404 |
| 2025-02-28 | 1,005.00 | 1,012.50 | 983.80 | 1,006.50 | 991.52 | 450,496 |
| 2025-02-27 | 971.60 | 1,002.00 | 966.60 | 1,001.00 | 986.10 | 497,588 |
| 2025-02-26 | 965.00 | 971.60 | 949.60 | 970.00 | 955.56 | 265,383 |
| 2025-02-25 | 976.00 | 989.80 | 938.00 | 952.80 | 938.62 | 670,460 |
| 2025-02-24 | 930.00 | 951.40 | 914.40 | 951.40 | 937.24 | 509,191 |
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.