Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 902.60 | 906.60 | 880.80 | 894.20 | 880.89 | 357,911 |
| 2025-02-20 | 930.00 | 931.40 | 886.00 | 889.60 | 876.36 | 672,352 |
| 2025-02-19 | 940.00 | 961.20 | 930.20 | 932.80 | 918.92 | 461,576 |
| 2025-02-18 | 966.40 | 968.00 | 915.40 | 928.80 | 914.98 | 839,484 |
| 2025-02-17 | 900.00 | 937.80 | 859.40 | 931.60 | 917.74 | 1,025,167 |
| 2025-02-14 | 762.80 | 832.20 | 759.80 | 817.00 | 804.84 | 763,422 |
| 2025-02-13 | 695.00 | 757.80 | 688.00 | 757.00 | 745.73 | 810,382 |
| 2025-02-12 | 728.20 | 729.20 | 711.00 | 728.00 | 717.17 | 277,086 |
| 2025-02-11 | 732.20 | 739.40 | 722.80 | 731.40 | 720.51 | 214,715 |
| 2025-02-10 | 725.60 | 731.00 | 715.20 | 731.00 | 720.12 | 211,817 |
| 2025-02-07 | 719.00 | 734.00 | 713.40 | 723.40 | 712.63 | 427,367 |
| 2025-02-06 | 757.00 | 759.80 | 706.40 | 706.40 | 695.89 | 863,997 |
| 2025-02-05 | 754.40 | 774.60 | 743.60 | 748.80 | 737.66 | 353,372 |
| 2025-02-04 | 770.40 | 774.80 | 715.40 | 758.20 | 746.92 | 564,644 |
| 2025-02-03 | 750.00 | 772.00 | 747.60 | 764.00 | 752.63 | 383,132 |
| 2025-01-31 | 747.20 | 760.20 | 744.00 | 755.40 | 744.16 | 240,924 |
| 2025-01-30 | 744.20 | 758.40 | 741.00 | 747.00 | 735.88 | 252,335 |
| 2025-01-29 | 733.20 | 742.40 | 728.40 | 742.40 | 731.35 | 186,428 |
| 2025-01-28 | 723.80 | 734.20 | 716.80 | 732.20 | 721.30 | 142,673 |
| 2025-01-27 | 727.80 | 730.40 | 703.00 | 723.20 | 712.44 | 409,281 |
| 2025-01-24 | 739.40 | 743.60 | 726.20 | 731.60 | 720.71 | 309,806 |
| 2025-01-23 | 729.20 | 735.40 | 720.40 | 733.60 | 722.68 | 362,433 |
| 2025-01-22 | 710.00 | 723.40 | 707.00 | 717.80 | 707.12 | 296,689 |
| 2025-01-21 | 696.80 | 705.40 | 694.00 | 705.40 | 694.90 | 198,717 |
| 2025-01-20 | 698.80 | 706.20 | 690.80 | 692.40 | 682.10 | 271,694 |
| 2025-01-17 | 690.00 | 698.00 | 684.00 | 694.40 | 684.07 | 357,031 |
| 2025-01-16 | 662.00 | 687.40 | 658.60 | 686.00 | 675.79 | 411,607 |
| 2025-01-15 | 653.00 | 659.60 | 649.40 | 656.40 | 646.63 | 185,731 |
| 2025-01-14 | 646.00 | 656.40 | 645.20 | 655.00 | 645.25 | 177,130 |
| 2025-01-13 | 652.20 | 653.60 | 630.00 | 644.80 | 635.20 | 191,958 |
| 2025-01-10 | 649.40 | 654.80 | 643.20 | 650.00 | 640.33 | 192,039 |
| 2025-01-09 | 649.80 | 652.60 | 641.60 | 649.20 | 639.54 | 152,543 |
| 2025-01-08 | 621.80 | 649.60 | 621.20 | 648.80 | 639.14 | 393,648 |
| 2025-01-07 | 607.00 | 619.80 | 607.00 | 617.00 | 607.82 | 194,910 |
| 2025-01-06 | 614.00 | 614.80 | 599.20 | 606.40 | 597.38 | 282,194 |
| 2025-01-03 | 601.40 | 615.60 | 593.20 | 615.60 | 606.44 | 193,098 |
| 2025-01-02 | 614.00 | 620.60 | 598.20 | 604.00 | 595.01 | 248,324 |
| 2024-12-30 | 619.00 | 619.20 | 613.80 | 614.60 | 605.45 | 68,677 |
| 2024-12-27 | 622.40 | 624.60 | 616.20 | 617.80 | 608.61 | 101,530 |
| 2024-12-23 | 619.40 | 636.60 | 617.40 | 619.60 | 610.38 | 209,378 |
| 2024-12-20 | 614.80 | 617.60 | 601.20 | 611.60 | 602.50 | 309,478 |
| 2024-12-19 | 609.80 | 620.20 | 605.40 | 620.20 | 610.97 | 184,494 |
| 2024-12-18 | 610.20 | 617.40 | 606.00 | 613.20 | 604.07 | 105,092 |
| 2024-12-17 | 621.00 | 629.40 | 607.00 | 612.80 | 603.68 | 225,910 |
| 2024-12-16 | 624.20 | 632.60 | 621.60 | 623.80 | 614.52 | 219,449 |
| 2024-12-13 | 627.80 | 632.40 | 615.00 | 616.00 | 606.83 | 156,837 |
| 2024-12-12 | 627.20 | 634.20 | 623.60 | 626.80 | 617.47 | 223,440 |
| 2024-12-11 | 611.00 | 620.00 | 608.00 | 618.80 | 609.59 | 260,905 |
| 2024-12-10 | 611.00 | 615.00 | 593.00 | 605.40 | 596.39 | 328,399 |
| 2024-12-09 | 640.00 | 642.00 | 609.40 | 613.00 | 603.88 | 539,911 |
| 2024-12-06 | 658.40 | 661.60 | 649.60 | 651.80 | 642.10 | 190,868 |
| 2024-12-05 | 653.40 | 663.80 | 651.00 | 658.20 | 648.40 | 280,622 |
| 2024-12-04 | 643.20 | 653.00 | 641.40 | 652.00 | 642.30 | 254,503 |
| 2024-12-03 | 629.60 | 636.20 | 627.80 | 634.80 | 625.35 | 195,477 |
| 2024-12-02 | 628.40 | 633.20 | 621.80 | 628.20 | 618.85 | 197,260 |
| 2024-11-29 | 620.80 | 624.60 | 618.80 | 622.40 | 613.14 | 103,526 |
| 2024-11-28 | 618.00 | 620.60 | 614.40 | 620.40 | 611.17 | 87,646 |
| 2024-11-27 | 612.80 | 620.00 | 612.20 | 616.00 | 606.83 | 114,371 |
| 2024-11-26 | 612.80 | 622.00 | 611.20 | 617.80 | 608.61 | 142,866 |
| 2024-11-25 | 625.00 | 626.80 | 605.40 | 609.00 | 599.94 | 332,608 |
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.