Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 608.00 | 619.00 | 605.40 | 619.00 | 609.79 | 209,508 |
| 2024-11-21 | 609.00 | 611.80 | 598.00 | 606.00 | 596.98 | 269,917 |
| 2024-11-20 | 608.80 | 609.40 | 586.60 | 596.40 | 587.52 | 300,051 |
| 2024-11-19 | 585.00 | 610.00 | 582.20 | 604.80 | 595.80 | 497,447 |
| 2024-11-18 | 585.40 | 587.40 | 580.20 | 582.40 | 573.73 | 211,284 |
| 2024-11-15 | 566.60 | 587.60 | 565.60 | 575.80 | 567.23 | 415,387 |
| 2024-11-14 | 571.00 | 571.60 | 562.20 | 566.40 | 557.97 | 220,484 |
| 2024-11-13 | 575.00 | 578.00 | 555.20 | 572.80 | 564.28 | 336,201 |
| 2024-11-12 | 565.00 | 580.60 | 558.40 | 574.00 | 565.46 | 343,431 |
| 2024-11-11 | 550.00 | 568.60 | 546.60 | 565.00 | 556.59 | 371,466 |
| 2024-11-08 | 542.00 | 546.00 | 527.20 | 546.00 | 537.87 | 462,559 |
| 2024-11-07 | 506.80 | 545.20 | 491.60 | 541.80 | 533.74 | 922,573 |
| 2024-11-06 | 478.80 | 502.80 | 466.70 | 495.80 | 488.42 | 548,088 |
| 2024-11-05 | 466.40 | 481.00 | 464.70 | 480.30 | 473.15 | 142,000 |
| 2024-11-04 | 476.50 | 478.40 | 463.80 | 468.30 | 461.33 | 211,464 |
| 2024-11-01 | 473.50 | 481.50 | 473.50 | 478.00 | 470.89 | 176,786 |
| 2024-10-31 | 481.40 | 482.80 | 465.10 | 473.20 | 466.16 | 282,837 |
| 2024-10-30 | 490.50 | 491.60 | 478.30 | 485.70 | 478.47 | 169,895 |
| 2024-10-29 | 490.60 | 496.60 | 488.70 | 488.70 | 481.43 | 156,908 |
| 2024-10-28 | 486.00 | 490.50 | 478.00 | 490.50 | 483.20 | 163,255 |
| 2024-10-25 | 501.60 | 502.80 | 485.20 | 485.80 | 478.57 | 270,632 |
| 2024-10-24 | 493.70 | 507.20 | 491.60 | 503.40 | 495.91 | 209,689 |
| 2024-10-23 | 494.10 | 495.70 | 487.50 | 492.10 | 484.78 | 140,100 |
| 2024-10-22 | 491.90 | 498.00 | 484.30 | 494.10 | 486.75 | 190,159 |
| 2024-10-21 | 487.20 | 493.80 | 487.00 | 490.40 | 483.10 | 120,838 |
| 2024-10-18 | 484.00 | 489.30 | 483.00 | 488.10 | 480.84 | 154,208 |
| 2024-10-17 | 481.90 | 490.70 | 480.60 | 486.30 | 479.06 | 145,808 |
| 2024-10-16 | 483.90 | 488.30 | 479.00 | 481.20 | 474.04 | 185,647 |
| 2024-10-15 | 485.50 | 491.00 | 475.70 | 483.00 | 475.81 | 190,706 |
| 2024-10-14 | 478.00 | 486.80 | 477.30 | 483.90 | 476.70 | 173,020 |
| 2024-10-11 | 477.70 | 479.70 | 466.10 | 473.50 | 466.45 | 299,062 |
| 2024-10-10 | 496.30 | 505.60 | 478.70 | 481.00 | 473.84 | 452,008 |
| 2024-10-09 | 503.00 | 504.00 | 491.30 | 499.40 | 491.97 | 167,846 |
| 2024-10-08 | 506.80 | 508.60 | 501.40 | 502.40 | 494.92 | 139,685 |
| 2024-10-07 | 519.00 | 522.40 | 495.10 | 506.20 | 498.67 | 246,049 |
| 2024-10-04 | 516.00 | 520.40 | 513.00 | 520.00 | 512.26 | 122,250 |
| 2024-10-03 | 518.80 | 525.80 | 508.40 | 516.80 | 509.11 | 136,423 |
| 2024-10-02 | 514.00 | 527.00 | 511.40 | 516.80 | 509.11 | 238,553 |
| 2024-10-01 | 485.60 | 514.00 | 484.20 | 511.00 | 503.40 | 457,129 |
| 2024-09-30 | 482.00 | 486.40 | 472.30 | 486.40 | 479.16 | 239,460 |
| 2024-09-27 | 483.40 | 487.30 | 480.90 | 482.30 | 475.12 | 129,690 |
| 2024-09-26 | 492.60 | 493.60 | 480.40 | 484.30 | 477.09 | 192,758 |
| 2024-09-25 | 483.30 | 493.70 | 480.70 | 492.20 | 484.87 | 113,944 |
| 2024-09-24 | 489.00 | 491.50 | 478.60 | 486.70 | 479.46 | 157,767 |
| 2024-09-23 | 491.00 | 491.00 | 481.70 | 488.80 | 481.53 | 89,893 |
| 2024-09-20 | 496.00 | 496.40 | 486.00 | 487.70 | 480.44 | 243,031 |
| 2024-09-19 | 486.90 | 496.80 | 482.00 | 493.60 | 486.25 | 183,712 |
| 2024-09-18 | 485.00 | 491.50 | 477.20 | 481.30 | 474.14 | 206,325 |
| 2024-09-17 | 520.60 | 520.80 | 481.70 | 483.20 | 476.01 | 559,461 |
| 2024-09-16 | 518.00 | 522.20 | 516.20 | 518.20 | 510.49 | 85,360 |
| 2024-09-13 | 520.20 | 522.40 | 512.40 | 521.00 | 513.25 | 119,587 |
| 2024-09-12 | 515.60 | 521.80 | 511.00 | 521.80 | 514.03 | 117,844 |
| 2024-09-11 | 512.20 | 513.60 | 504.80 | 510.20 | 502.61 | 106,528 |
| 2024-09-10 | 508.20 | 511.80 | 503.00 | 511.00 | 503.40 | 111,826 |
| 2024-09-09 | 504.20 | 510.60 | 499.20 | 507.00 | 499.45 | 114,554 |
| 2024-09-06 | 513.40 | 517.00 | 501.20 | 502.00 | 494.53 | 144,237 |
| 2024-09-05 | 522.00 | 523.80 | 507.80 | 515.20 | 507.53 | 171,092 |
| 2024-09-04 | 508.00 | 528.20 | 505.20 | 523.40 | 515.61 | 164,658 |
| 2024-09-03 | 526.20 | 531.40 | 516.20 | 520.00 | 512.26 | 158,186 |
| 2024-09-02 | 543.20 | 543.20 | 521.20 | 527.40 | 519.55 | 224,405 |
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.