Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 522.70 | 523.80 | 507.80 | 516.40 | 508.70 | 17,578 |
| 2024-09-04 | 507.60 | 533.00 | 502.00 | 521.60 | 513.82 | 104,372 |
| 2024-09-03 | 526.20 | 531.40 | 516.20 | 517.80 | 510.08 | 14,376 |
| 2024-09-02 | 543.00 | 543.60 | 521.40 | 524.50 | 516.68 | 24,669 |
| 2024-08-30 | 540.20 | 546.00 | 540.00 | 542.60 | 534.51 | 11,582 |
| 2024-08-29 | 544.20 | 547.20 | 539.00 | 543.60 | 535.50 | 5,352 |
| 2024-08-28 | 537.80 | 546.20 | 536.80 | 543.20 | 535.10 | 14,838 |
| 2024-08-27 | 535.50 | 537.60 | 529.40 | 535.20 | 527.22 | 3,643 |
| 2024-08-23 | 534.70 | 535.40 | 528.00 | 533.40 | 525.45 | 107,501 |
| 2024-08-22 | 536.90 | 538.20 | 532.60 | 536.60 | 528.60 | 76,512 |
| 2024-08-21 | 538.00 | 539.00 | 530.40 | 535.80 | 527.81 | 15,584 |
| 2024-08-20 | 551.20 | 555.00 | 521.40 | 535.60 | 527.61 | 13,945 |
| 2024-08-19 | 540.20 | 554.80 | 525.00 | 550.60 | 542.39 | 261,384 |
| 2024-08-16 | 566.40 | 569.00 | 560.00 | 561.80 | 553.42 | 70,055 |
| 2024-08-15 | 562.10 | 565.80 | 554.20 | 562.90 | 554.51 | 76,632 |
| 2024-08-14 | 550.00 | 558.60 | 450.08 | 558.10 | 549.78 | 109,838 |
| 2024-08-13 | 548.60 | 550.00 | 538.20 | 544.40 | 536.28 | 153,112 |
| 2024-08-12 | 542.90 | 549.80 | 538.00 | 545.40 | 537.27 | 189,142 |
| 2024-08-09 | 515.60 | 538.40 | 514.60 | 535.40 | 527.42 | 27,441 |
| 2024-08-08 | 493.15 | 511.60 | 492.10 | 507.60 | 500.03 | 32,377 |
| 2024-08-07 | 494.50 | 498.90 | 490.80 | 496.05 | 488.65 | 4,593 |
| 2024-08-06 | 488.95 | 493.30 | 483.50 | 490.10 | 482.79 | 23,696 |
| 2024-08-05 | 450.90 | 480.70 | 434.60 | 480.65 | 473.48 | 247,769 |
| 2024-08-02 | 491.15 | 491.60 | 475.70 | 479.55 | 472.40 | 14,482 |
| 2024-08-01 | 504.90 | 509.80 | 496.40 | 498.15 | 490.72 | 100,322 |
| 2024-07-31 | 501.50 | 505.20 | 491.50 | 503.60 | 496.09 | 18,405 |
| 2024-07-30 | 491.75 | 499.70 | 490.10 | 498.65 | 491.22 | 3,384 |
| 2024-07-29 | 494.00 | 502.40 | 491.50 | 491.70 | 484.37 | 7,408 |
| 2024-07-26 | 472.10 | 490.30 | 465.90 | 489.95 | 482.65 | 33,019 |
| 2024-07-25 | 494.30 | 494.80 | 466.60 | 470.35 | 463.34 | 52,552 |
| 2024-07-24 | 492.10 | 510.80 | 491.30 | 498.90 | 491.46 | 16,524 |
| 2024-07-23 | 493.45 | 495.40 | 489.00 | 493.85 | 486.49 | 91,893 |
| 2024-07-22 | 488.25 | 497.50 | 488.00 | 494.45 | 487.08 | 17,443 |
| 2024-07-19 | 491.20 | 499.30 | 482.60 | 488.75 | 481.46 | 68,230 |
| 2024-07-18 | 490.75 | 501.20 | 482.60 | 495.25 | 487.87 | 21,155 |
| 2024-07-17 | 510.20 | 514.40 | 478.50 | 486.85 | 479.59 | 40,553 |
| 2024-07-16 | 514.30 | 520.80 | 506.00 | 514.40 | 506.73 | 29,330 |
| 2024-07-15 | 510.70 | 520.40 | 503.40 | 513.80 | 506.14 | 7,827 |
| 2024-07-12 | 511.30 | 516.00 | 506.20 | 510.70 | 503.09 | 5,312 |
| 2024-07-11 | 502.60 | 514.80 | 495.00 | 510.20 | 502.59 | 18,362 |
| 2024-07-10 | 500.90 | 504.00 | 492.20 | 500.10 | 492.64 | 9,735 |
| 2024-07-09 | 498.00 | 507.00 | 487.90 | 500.80 | 493.33 | 8,738 |
| 2024-07-08 | 494.55 | 520.00 | 489.30 | 497.45 | 490.03 | 51,883 |
| 2024-07-05 | 510.60 | 518.80 | 490.50 | 491.60 | 484.27 | 36,006 |
| 2024-07-04 | 512.70 | 520.00 | 501.20 | 515.80 | 508.11 | 11,700 |
| 2024-07-03 | 490.15 | 505.60 | 477.00 | 504.00 | 496.49 | 110,448 |
| 2024-07-02 | 483.55 | 489.50 | 475.80 | 480.55 | 473.39 | 32,637 |
| 2024-07-01 | 478.15 | 487.00 | 471.90 | 483.45 | 476.24 | 9,307 |
| 2024-06-28 | 476.05 | 482.30 | 464.60 | 476.05 | 468.95 | 12,417 |
| 2024-06-27 | 489.85 | 493.60 | 471.60 | 475.95 | 468.85 | 13,748 |
| 2024-06-26 | 494.20 | 497.40 | 484.20 | 489.15 | 481.86 | 103,612 |
| 2024-06-25 | 497.30 | 503.60 | 488.10 | 498.70 | 491.26 | 34,938 |
| 2024-06-24 | 493.60 | 506.60 | 486.50 | 500.30 | 492.84 | 32,860 |
| 2024-06-21 | 505.40 | 510.20 | 486.50 | 493.70 | 486.34 | 22,688 |
| 2024-06-20 | 483.30 | 497.00 | 482.10 | 494.30 | 486.93 | 30,633 |
| 2024-06-19 | 492.55 | 493.00 | 484.50 | 487.75 | 480.48 | 16,012 |
| 2024-06-18 | 492.15 | 499.10 | 486.00 | 491.75 | 484.42 | 30,591 |
| 2024-06-17 | 484.35 | 489.30 | 476.80 | 485.30 | 478.06 | 32,615 |
| 2024-06-14 | 505.70 | 510.40 | 460.90 | 480.70 | 473.53 | 62,994 |
| 2024-06-13 | 516.00 | 519.80 | 506.00 | 508.60 | 501.02 | 16,496 |
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.