Rheinmetall CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.930 | 6.000 | 5.930 | 6.000 | 6.000 | 1,412 |
| 2026-10-22 | 5.920 | 6.200 | 5.910 | 6.010 | 6.010 | 11,895 |
| 2026-10-21 | 6.150 | 6.180 | 5.910 | 6.000 | 6.000 | 25,995 |
| 2026-10-20 | 6.090 | 6.480 | 6.090 | 6.200 | 6.200 | 20,787 |
| 2026-10-19 | 6.090 | 6.250 | 6.090 | 6.250 | 6.250 | 52,799 |
| 2026-10-16 | 6.270 | 6.360 | 6.270 | 6.340 | 6.340 | 6,152 |
| 2026-10-15 | 5.860 | 6.010 | 5.860 | 6.010 | 6.010 | 3,658 |
| 2026-10-14 | 5.900 | 5.900 | 5.690 | 5.730 | 5.730 | 4,322 |
| 2026-10-13 | 5.550 | 5.610 | 5.540 | 5.570 | 5.570 | 9,147 |
| 2026-10-09 | 5.430 | 5.500 | 5.430 | 5.470 | 5.470 | 3,352 |
| 2026-10-08 | 5.460 | 5.540 | 5.385 | 5.385 | 5.385 | 4,673 |
| 2026-10-07 | 5.520 | 5.520 | 5.385 | 5.385 | 5.385 | 10,049 |
| 2026-10-06 | 5.720 | 5.720 | 5.520 | 5.530 | 5.530 | 5,913 |
| 2026-10-05 | 5.630 | 5.750 | 5.610 | 5.750 | 5.750 | 9,445 |
| 2026-10-02 | 5.530 | 5.580 | 5.520 | 5.580 | 5.580 | 4,035 |
| 2026-10-01 | 5.590 | 5.590 | 5.510 | 5.510 | 5.510 | 2,630 |
| 2026-09-30 | 5.550 | 5.570 | 5.530 | 5.530 | 5.530 | 4,703 |
| 2026-09-29 | 5.620 | 5.630 | 5.520 | 5.560 | 5.560 | 10,648 |
| 2026-09-28 | 5.780 | 5.810 | 5.600 | 5.640 | 5.640 | 10,911 |
| 2026-09-25 | 5.730 | 5.780 | 5.700 | 5.780 | 5.780 | 9,092 |
| 2026-09-24 | 5.820 | 5.820 | 5.740 | 5.740 | 5.740 | 21,856 |
| 2026-09-23 | 5.820 | 5.930 | 5.790 | 5.790 | 5.790 | 13,742 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.0671 EUR |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.