Rheinmetall AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,012.40	1,037.20	1,008.40	1,015.00	1,015.00	120,972
2026-10-21	1,053.60	1,056.60	1,006.40	1,020.00	1,020.00	187,001
2026-10-20	1,050.00	1,066.00	1,031.80	1,054.00	1,054.00	152,003
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.