Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,022.90 | 1,023.38 | 1,017.40 | 1,017.40 | 1,017.40 | 105 |
| 2026-10-22 | 1,012.90 | 1,030.00 | 1,012.90 | 1,012.90 | 1,012.90 | 128 |
| 2026-10-21 | 1,050.55 | 1,050.55 | 1,016.70 | 1,016.70 | 1,016.70 | 163 |
| 2026-10-20 | 1,048.10 | 1,062.66 | 1,040.00 | 1,055.60 | 1,055.60 | 908 |
| 2026-10-19 | 1,050.30 | 1,050.30 | 1,009.20 | 1,050.30 | 1,050.30 | 1,498 |
| 2026-10-16 | 1,040.20 | 1,093.40 | 1,009.20 | 1,093.40 | 1,093.40 | 727 |
| 2026-10-15 | 984.35 | 1,036.00 | 977.80 | 1,015.00 | 1,015.00 | 167,031 |
| 2026-10-14 | 959.50 | 991.30 | 953.25 | 983.30 | 983.30 | 11,768 |
| 2026-10-13 | 957.45 | 991.00 | 950.40 | 951.20 | 951.20 | 20,287 |
| 2026-10-12 | 936.40 | 969.10 | 934.70 | 969.10 | 969.10 | 7,147 |
| 2026-10-09 | 924.95 | 939.90 | 920.90 | 938.20 | 938.20 | 67,409 |
| 2026-10-08 | 920.00 | 944.70 | 909.70 | 939.20 | 939.20 | 17,651 |
| 2026-10-07 | 947.85 | 962.10 | 923.50 | 926.45 | 926.45 | 13,693 |
| 2026-10-06 | 979.85 | 990.40 | 942.40 | 947.50 | 947.50 | 156,116 |
| 2026-10-05 | 967.15 | 982.35 | 952.85 | 982.35 | 982.35 | 25,834 |
| 2026-10-02 | 950.15 | 972.10 | 947.70 | 960.45 | 960.45 | 13,906 |
| 2026-10-01 | 952.50 | 967.20 | 940.35 | 948.45 | 948.45 | 10,426 |
| 2026-09-30 | 956.25 | 974.50 | 950.30 | 955.60 | 955.60 | 30,407 |
| 2026-09-29 | 964.15 | 974.30 | 945.70 | 963.00 | 963.00 | 63,693 |
| 2026-09-28 | 981.60 | 990.00 | 966.30 | 977.00 | 977.00 | 58,437 |
| 2026-09-25 | 993.25 | 994.80 | 969.80 | 979.15 | 979.15 | 167,022 |
| 2026-09-24 | 1,014.80 | 1,016.80 | 983.50 | 990.65 | 990.65 | 78,243 |
| 2026-09-23 | 997.95 | 1,025.20 | 994.40 | 1,020.40 | 1,020.40 | 31,559 |
| 2026-09-22 | 1,007.15 | 1,014.60 | 986.90 | 987.10 | 987.10 | 24,597 |
| 2026-09-21 | 1,017.00 | 1,019.80 | 1,004.20 | 1,012.40 | 1,012.40 | 28,396 |
| 2026-09-18 | 1,021.90 | 1,035.00 | 1,009.70 | 1,017.70 | 1,017.70 | 32,715 |
| 2026-09-17 | 1,021.40 | 1,037.20 | 1,006.20 | 1,020.50 | 1,020.50 | 54,263 |
| 2026-09-16 | 1,039.40 | 1,046.00 | 1,013.00 | 1,023.00 | 1,023.00 | 43,483 |
| 2026-09-15 | 995.45 | 1,030.00 | 987.20 | 1,027.60 | 1,027.60 | 47,177 |
| 2026-09-14 | 999.65 | 1,013.00 | 987.90 | 997.00 | 997.00 | 42,494 |
| 2026-09-11 | 1,017.40 | 1,030.40 | 976.00 | 985.30 | 985.30 | 22,714 |
| 2026-09-10 | 995.05 | 1,022.70 | 993.40 | 1,022.70 | 1,022.70 | 60,209 |
| 2026-09-09 | 1,035.40 | 1,045.00 | 1,001.80 | 1,008.55 | 1,008.55 | 16,196 |
| 2026-09-08 | 1,032.00 | 1,059.80 | 1,015.00 | 1,051.60 | 1,051.60 | 35,070 |
| 2026-09-07 | 1,042.40 | 1,056.20 | 1,016.60 | 1,022.80 | 1,022.80 | 12,447 |
| 2026-09-04 | 1,068.10 | 1,072.00 | 1,032.00 | 1,032.90 | 1,032.90 | 22,606 |
| 2026-09-03 | 1,083.40 | 1,089.40 | 1,055.40 | 1,067.00 | 1,067.00 | 24,933 |
| 2026-09-02 | 1,078.10 | 1,100.00 | 1,067.40 | 1,092.90 | 1,092.90 | 10,808 |
| 2026-09-01 | 1,103.40 | 1,110.00 | 1,070.40 | 1,079.60 | 1,079.60 | 139,882 |
| 2026-08-28 | 1,173.30 | 1,181.20 | 1,152.80 | 1,158.50 | 1,158.50 | 32,328 |
| 2026-08-27 | 1,148.60 | 1,185.60 | 1,138.60 | 1,175.30 | 1,175.30 | 15,928 |
| 2026-08-26 | 1,117.10 | 1,150.30 | 1,105.40 | 1,145.00 | 1,145.00 | 90,343 |
| 2026-08-25 | 1,119.40 | 1,129.00 | 1,110.20 | 1,122.50 | 1,122.50 | 108,296 |
| 2026-08-24 | 1,155.20 | 1,158.60 | 1,114.40 | 1,123.94 | 1,123.94 | 5,624 |
| 2026-08-21 | 1,152.10 | 1,161.20 | 1,140.20 | 1,152.50 | 1,152.50 | 4,022 |
| 2026-08-20 | 1,182.10 | 1,182.80 | 1,154.20 | 1,156.30 | 1,156.30 | 14,756 |
| 2026-08-19 | 1,214.50 | 1,220.60 | 1,171.40 | 1,181.80 | 1,181.80 | 138,763 |
| 2026-08-18 | 1,219.60 | 1,238.20 | 1,201.60 | 1,213.40 | 1,213.40 | 14,201 |
| 2026-08-17 | 1,213.60 | 1,234.00 | 1,202.80 | 1,214.00 | 1,214.00 | 12,765 |
| 2026-08-14 | 1,185.70 | 1,230.20 | 1,173.60 | 1,199.70 | 1,199.70 | 26,156 |
| 2026-08-13 | 1,182.70 | 1,198.00 | 1,156.20 | 1,174.20 | 1,174.20 | 22,459 |
| 2026-08-12 | 1,144.60 | 1,193.80 | 1,143.00 | 1,174.50 | 1,174.50 | 124,752 |
| 2026-08-11 | 1,146.80 | 1,161.80 | 1,128.00 | 1,143.40 | 1,143.40 | 34,522 |
| 2026-08-10 | 1,161.00 | 1,164.00 | 1,121.20 | 1,146.00 | 1,146.00 | 52,420 |
| 2026-08-07 | 1,159.20 | 1,208.80 | 1,129.60 | 1,147.50 | 1,147.50 | 63,322 |
| 2026-08-06 | 1,161.20 | 1,237.00 | 1,120.40 | 1,146.40 | 1,146.40 | 58,202 |
| 2026-08-05 | 1,206.50 | 1,233.20 | 1,197.40 | 1,199.30 | 1,199.30 | 15,231 |
| 2026-08-04 | 1,191.10 | 1,221.80 | 1,190.40 | 1,200.80 | 1,200.80 | 120,529 |
| 2026-08-03 | 1,155.90 | 1,192.00 | 1,142.80 | 1,177.00 | 1,177.00 | 13,131 |
| 2026-07-31 | 1,148.30 | 1,174.00 | 1,126.60 | 1,144.40 | 1,144.40 | 10,990 |
Page 1 of 2 · 64 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 |
| 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.