Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 520.10 | 523.20 | 501.60 | 514.20 | 506.53 | 41,347 |
| 2024-06-11 | 532.10 | 533.60 | 510.80 | 518.60 | 510.87 | 18,963 |
| 2024-06-10 | 529.80 | 532.36 | 527.60 | 530.60 | 522.69 | 19,653 |
| 2024-06-07 | 524.30 | 533.20 | 520.20 | 531.80 | 523.87 | 9,515 |
| 2024-06-06 | 526.40 | 530.80 | 521.60 | 525.40 | 517.57 | 99,512 |
| 2024-06-05 | 523.10 | 527.40 | 516.60 | 523.60 | 515.79 | 9,105 |
| 2024-06-04 | 533.80 | 534.20 | 518.60 | 520.20 | 512.44 | 63,318 |
| 2024-06-03 | 531.70 | 537.40 | 529.00 | 533.60 | 525.64 | 23,952 |
| 2024-05-31 | 517.60 | 530.60 | 514.00 | 526.00 | 518.16 | 20,601 |
| 2024-05-30 | 510.70 | 519.80 | 499.30 | 519.20 | 511.46 | 538,575 |
| 2024-05-29 | 526.30 | 538.80 | 510.20 | 516.00 | 508.31 | 31,355 |
| 2024-05-28 | 534.80 | 538.80 | 522.80 | 526.60 | 518.75 | 25,655 |
| 2024-05-24 | 529.90 | 534.60 | 526.80 | 532.00 | 524.07 | 19,909 |
| 2024-05-23 | 523.30 | 536.00 | 519.00 | 532.60 | 524.66 | 23,099 |
| 2024-05-22 | 526.40 | 530.00 | 519.20 | 523.20 | 515.40 | 46,190 |
| 2024-05-21 | 530.60 | 535.20 | 520.40 | 526.60 | 518.75 | 22,127 |
| 2024-05-20 | 514.10 | 529.80 | 509.60 | 528.60 | 520.72 | 25,410 |
| 2024-05-17 | 510.80 | 515.60 | 505.40 | 512.30 | 504.66 | 271,734 |
| 2024-05-16 | 519.40 | 523.40 | 511.60 | 514.90 | 507.22 | 30,913 |
| 2024-05-15 | 517.80 | 529.80 | 507.40 | 515.60 | 507.91 | 53,230 |
| 2024-05-14 | 517.80 | 540.00 | 504.00 | 520.40 | 507.03 | 326,089 |
| 2024-05-13 | 543.00 | 545.80 | 525.80 | 536.30 | 522.52 | 17,920 |
| 2024-05-10 | 542.20 | 547.40 | 534.20 | 537.00 | 523.20 | 588,369 |
| 2024-05-09 | 533.60 | 541.80 | 529.80 | 541.40 | 527.49 | 257,485 |
| 2024-05-08 | 533.50 | 540.80 | 528.80 | 535.30 | 521.54 | 293,431 |
| 2024-05-07 | 548.90 | 553.00 | 523.20 | 531.40 | 517.74 | 15,236 |
| 2024-05-03 | 513.80 | 534.20 | 508.60 | 533.20 | 519.50 | 222,407 |
| 2024-05-02 | 516.10 | 525.20 | 505.40 | 510.90 | 497.77 | 281,973 |
| 2024-05-01 | 520.60 | 520.60 | 517.20 | 520.60 | 507.22 | 2,872 |
| 2024-04-30 | 522.50 | 526.20 | 514.00 | 520.60 | 507.22 | 10,680 |
| 2024-04-29 | 524.20 | 530.80 | 520.60 | 524.00 | 510.53 | 27,003 |
| 2024-04-26 | 514.10 | 524.40 | 507.80 | 521.30 | 507.90 | 41,884 |
| 2024-04-25 | 519.40 | 523.20 | 498.70 | 513.80 | 500.60 | 108,429 |
| 2024-04-24 | 516.40 | 525.00 | 511.80 | 519.40 | 506.05 | 68,928 |
| 2024-04-23 | 508.50 | 519.40 | 505.60 | 514.90 | 501.67 | 64,926 |
| 2024-04-22 | 510.90 | 514.00 | 499.80 | 508.20 | 495.14 | 176,719 |
| 2024-04-19 | 509.30 | 519.20 | 500.00 | 505.20 | 492.22 | 92,669 |
| 2024-04-18 | 529.90 | 536.40 | 495.60 | 511.60 | 498.45 | 245,109 |
| 2024-04-17 | 539.10 | 546.80 | 510.00 | 532.10 | 518.43 | 55,876 |
| 2024-04-16 | 543.50 | 555.40 | 532.80 | 542.40 | 528.46 | 57,180 |
| 2024-04-15 | 550.60 | 557.80 | 535.80 | 549.60 | 535.48 | 144,932 |
| 2024-04-12 | 537.30 | 548.40 | 533.00 | 544.00 | 530.02 | 129,442 |
| 2024-04-11 | 525.30 | 536.00 | 518.60 | 532.60 | 518.91 | 90,185 |
| 2024-04-10 | 528.40 | 539.00 | 514.00 | 526.40 | 512.87 | 96,045 |
| 2024-04-09 | 567.60 | 588.80 | 490.10 | 525.40 | 511.90 | 254,140 |
| 2024-04-08 | 536.10 | 560.61 | 532.60 | 556.10 | 541.81 | 171,196 |
| 2024-04-05 | 534.80 | 540.40 | 525.40 | 537.20 | 523.39 | 64,501 |
| 2024-04-04 | 535.00 | 538.40 | 526.60 | 536.20 | 522.42 | 98,731 |
| 2024-04-03 | 533.30 | 535.00 | 522.60 | 533.20 | 519.50 | 102,135 |
| 2024-04-02 | 523.90 | 535.00 | 517.40 | 522.90 | 509.46 | 367,275 |
| 2024-03-28 | 514.60 | 522.00 | 505.20 | 519.20 | 505.86 | 43,623 |
| 2024-03-27 | 522.60 | 524.20 | 510.60 | 512.60 | 499.43 | 535,949 |
| 2024-03-26 | 508.60 | 522.00 | 504.00 | 518.70 | 505.37 | 123,529 |
| 2024-03-25 | 509.00 | 520.00 | 497.30 | 506.40 | 493.39 | 321,751 |
| 2024-03-22 | 493.60 | 505.20 | 491.60 | 499.55 | 486.71 | 91,619 |
| 2024-03-21 | 482.35 | 492.60 | 474.70 | 490.40 | 477.80 | 364,287 |
| 2024-03-20 | 480.85 | 481.30 | 450.00 | 478.25 | 465.96 | 147,291 |
| 2024-03-19 | 480.55 | 489.40 | 471.30 | 486.45 | 473.95 | 173,144 |
| 2024-03-18 | 465.95 | 477.10 | 454.10 | 475.45 | 463.23 | 185,377 |
| 2024-03-15 | 443.20 | 459.30 | 440.90 | 458.15 | 446.38 | 148,929 |
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.