Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,081.60 | 1,081.60 | 1,033.80 | 1,059.80 | 1,059.80 | 234,765 |
| 2026-10-16 | 1,038.20 | 1,096.60 | 1,036.80 | 1,090.20 | 1,090.20 | 367,668 |
| 2026-10-15 | 981.40 | 1,036.00 | 977.80 | 1,026.00 | 1,026.00 | 282,889 |
| 2026-10-14 | 962.00 | 991.40 | 953.10 | 983.30 | 983.30 | 196,989 |
| 2026-10-13 | 957.00 | 967.50 | 950.20 | 953.40 | 953.40 | 118,345 |
| 2026-10-12 | 937.90 | 965.10 | 934.00 | 962.20 | 962.20 | 151,977 |
| 2026-10-09 | 926.60 | 939.90 | 920.80 | 939.10 | 939.10 | 160,740 |
| 2026-10-08 | 922.30 | 943.80 | 909.00 | 934.90 | 934.90 | 151,805 |
| 2026-10-07 | 950.00 | 962.20 | 923.30 | 926.20 | 926.20 | 217,407 |
| 2026-10-06 | 982.00 | 987.10 | 942.20 | 953.00 | 953.00 | 331,520 |
| 2026-10-05 | 966.30 | 982.90 | 951.20 | 980.20 | 980.20 | 198,847 |
| 2026-10-02 | 950.00 | 972.40 | 947.00 | 956.90 | 956.90 | 207,729 |
| 2026-10-01 | 950.00 | 967.00 | 940.00 | 945.80 | 945.80 | 155,046 |
| 2026-09-30 | 955.00 | 974.80 | 950.30 | 956.40 | 956.40 | 174,094 |
| 2026-09-29 | 963.00 | 974.40 | 945.50 | 960.40 | 960.40 | 206,925 |
| 2026-09-28 | 982.80 | 989.00 | 966.30 | 966.30 | 966.30 | 142,987 |
| 2026-09-25 | 990.00 | 994.60 | 969.70 | 982.40 | 982.40 | 198,897 |
| 2026-09-24 | 1,016.40 | 1,017.00 | 983.50 | 990.00 | 990.00 | 206,192 |
| 2026-09-23 | 995.70 | 1,025.20 | 994.30 | 1,025.00 | 1,025.00 | 166,155 |
| 2026-09-22 | 1,006.60 | 1,015.20 | 986.60 | 991.40 | 991.40 | 139,461 |
| 2026-09-21 | 1,016.60 | 1,019.80 | 1,004.20 | 1,010.60 | 1,010.60 | 126,857 |
| 2026-09-18 | 1,020.00 | 1,034.20 | 1,009.80 | 1,011.80 | 1,011.80 | 316,968 |
| 2026-09-17 | 1,023.00 | 1,037.40 | 1,006.00 | 1,016.20 | 1,016.20 | 110,108 |
| 2026-09-16 | 1,040.00 | 1,045.00 | 1,012.60 | 1,013.00 | 1,013.00 | 151,433 |
| 2026-09-15 | 995.00 | 1,029.80 | 987.10 | 1,028.60 | 1,028.60 | 152,524 |
| 2026-09-14 | 994.00 | 1,012.60 | 987.80 | 996.70 | 996.70 | 149,659 |
| 2026-09-11 | 1,017.00 | 1,030.60 | 976.00 | 990.60 | 990.60 | 193,983 |
| 2026-09-10 | 996.00 | 1,022.60 | 992.70 | 1,016.40 | 1,016.40 | 171,924 |
| 2026-09-09 | 1,038.00 | 1,040.20 | 1,001.80 | 1,012.40 | 1,012.40 | 236,133 |
| 2026-09-08 | 1,031.00 | 1,060.00 | 1,018.40 | 1,051.80 | 1,051.80 | 176,262 |
| 2026-09-07 | 1,039.00 | 1,056.20 | 1,016.00 | 1,020.80 | 1,020.80 | 136,291 |
| 2026-09-04 | 1,067.60 | 1,071.60 | 1,032.00 | 1,034.00 | 1,034.00 | 180,501 |
| 2026-09-03 | 1,088.80 | 1,089.40 | 1,055.40 | 1,070.20 | 1,070.20 | 136,277 |
| 2026-09-02 | 1,074.40 | 1,100.00 | 1,067.40 | 1,090.40 | 1,090.40 | 120,024 |
| 2026-09-01 | 1,104.20 | 1,104.20 | 1,070.60 | 1,079.80 | 1,079.80 | 183,781 |
| 2026-08-31 | 1,153.60 | 1,157.00 | 1,110.80 | 1,110.80 | 1,110.80 | 172,172 |
| 2026-08-28 | 1,174.40 | 1,181.40 | 1,153.00 | 1,154.60 | 1,154.60 | 111,858 |
| 2026-08-27 | 1,148.00 | 1,185.40 | 1,138.60 | 1,173.20 | 1,173.20 | 172,112 |
| 2026-08-26 | 1,115.80 | 1,151.60 | 1,105.60 | 1,138.80 | 1,138.80 | 119,815 |
| 2026-08-25 | 1,120.60 | 1,128.40 | 1,110.40 | 1,118.20 | 1,118.20 | 91,299 |
| 2026-08-24 | 1,155.40 | 1,158.00 | 1,114.20 | 1,125.20 | 1,125.20 | 121,652 |
| 2026-08-21 | 1,149.00 | 1,158.00 | 1,137.00 | 1,155.40 | 1,155.40 | 117,601 |
| 2026-08-20 | 1,181.20 | 1,182.60 | 1,154.40 | 1,162.20 | 1,162.20 | 131,411 |
| 2026-08-19 | 1,214.00 | 1,220.60 | 1,171.20 | 1,178.80 | 1,178.80 | 150,703 |
| 2026-08-18 | 1,217.00 | 1,229.00 | 1,201.40 | 1,213.80 | 1,213.80 | 178,227 |
| 2026-08-17 | 1,210.00 | 1,234.00 | 1,202.60 | 1,214.00 | 1,214.00 | 203,349 |
| 2026-08-14 | 1,180.00 | 1,230.80 | 1,174.00 | 1,202.00 | 1,202.00 | 265,641 |
| 2026-08-13 | 1,179.20 | 1,198.00 | 1,155.40 | 1,164.60 | 1,164.60 | 144,457 |
| 2026-08-12 | 1,143.00 | 1,195.00 | 1,143.00 | 1,168.20 | 1,168.20 | 223,687 |
| 2026-08-11 | 1,146.60 | 1,161.20 | 1,128.00 | 1,142.20 | 1,142.20 | 162,555 |
| 2026-08-10 | 1,154.60 | 1,162.40 | 1,120.80 | 1,142.20 | 1,142.20 | 152,848 |
| 2026-08-07 | 1,159.00 | 1,209.00 | 1,129.60 | 1,146.40 | 1,146.40 | 274,341 |
| 2026-08-06 | 1,161.20 | 1,238.00 | 1,120.60 | 1,159.00 | 1,159.00 | 499,172 |
| 2026-08-05 | 1,206.80 | 1,233.80 | 1,197.00 | 1,200.60 | 1,200.60 | 250,731 |
| 2026-08-04 | 1,190.80 | 1,222.00 | 1,190.00 | 1,200.80 | 1,200.80 | 165,988 |
| 2026-08-03 | 1,152.60 | 1,191.80 | 1,142.00 | 1,175.00 | 1,175.00 | 208,783 |
| 2026-07-31 | 1,149.40 | 1,174.60 | 1,126.80 | 1,140.00 | 1,140.00 | 191,582 |
| 2026-07-30 | 1,155.60 | 1,155.60 | 1,121.00 | 1,139.60 | 1,139.60 | 238,500 |
| 2026-07-29 | 1,091.40 | 1,187.40 | 1,058.00 | 1,153.40 | 1,153.40 | 440,118 |
| 2026-07-28 | 1,065.20 | 1,100.80 | 1,063.40 | 1,086.80 | 1,086.80 | 235,237 |
Page 1 of 5 · 253 trading daysOlder →
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.