Rheinmetall AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	429.15	447.80	418.70	441.80	430.45	223,330
2024-03-13	421.70	424.00	411.70	419.80	409.01	530,290
2024-03-12	419.20	421.30	408.20	417.40	406.67	154,878
2024-03-11	406.85	422.40	402.70	415.85	405.16	219,964
2024-03-08	437.45	440.40	416.90	424.65	413.74	180,675
2024-03-07	432.50	439.50	428.90	438.75	427.47	149,954
2024-03-06	440.20	442.70	428.00	433.05	421.92	77,526
2024-03-05	430.15	439.40	427.40	435.40	424.21	58,681
2024-03-04	436.10	449.00	420.20	429.40	418.36	59,933
2024-03-01	427.05	434.90	421.40	429.90	418.85	133,602
2024-02-29	422.35	427.00	410.00	425.30	414.37	167,015
2024-02-28	413.70	422.60	412.00	419.65	408.87	65,906
2024-02-27	427.00	431.50	392.30	416.55	405.85	216,716
2024-02-26	413.15	423.50	407.80	420.50	409.69	119,814
2024-02-23	402.40	414.40	401.70	409.40	398.88	100,918
2024-02-22	399.35	404.40	396.60	401.90	391.57	102,921
2024-02-21	401.80	404.50	391.20	398.75	388.50	351,297
2024-02-20	405.60	406.60	394.40	402.30	391.96	86,264
2024-02-19	403.45	405.50	381.20	402.85	392.50	126,845
2024-02-16	384.60	391.60	374.90	386.95	377.01	329,114
2024-02-15	372.35	377.90	362.20	377.70	367.99	210,542
2024-02-14	367.60	373.50	362.80	365.95	356.55	115,373
2024-02-13	364.95	367.20	346.80	364.20	354.84	113,795
2024-02-12	341.90	349.90	334.50	349.05	340.08	86,876
2024-02-09	332.50	338.10	332.10	336.00	327.37	53,689
2024-02-08	333.85	336.30	329.40	331.25	322.74	24,971
2024-02-07	333.60	339.90	326.00	335.55	326.93	15,745
2024-02-06	329.55	335.30	325.50	334.30	325.71	151,985
2024-02-05	329.65	333.00	323.50	326.80	318.40	85,234
2024-02-02	329.45	331.80	326.40	328.80	320.35	36,335
2024-02-01	323.70	329.80	322.70	327.60	319.18	36,959
2024-01-31	325.60	327.70	322.70	325.60	317.23	54,798
2024-01-30	328.45	329.70	323.60	325.30	316.94	79,845
2024-01-29	320.05	326.80	315.00	325.40	317.04	28,059
2024-01-26	325.40	327.80	311.20	318.90	310.70	92,669
2024-01-25	332.25	334.30	327.60	328.45	320.01	84,443
2024-01-24	327.45	332.80	323.10	331.60	323.08	24,712
2024-01-23	335.45	337.20	322.10	323.90	315.58	179,360
2024-01-22	331.20	336.20	327.00	333.50	324.93	91,442
2024-01-19	336.65	341.20	329.50	331.25	322.74	218,728
2024-01-18	328.05	336.70	323.80	334.50	325.90	131,115
2024-01-17	320.65	327.00	317.80	325.80	317.43	80,708
2024-01-16	315.85	324.10	313.70	321.40	313.14	154,876
2024-01-15	318.45	318.90	313.90	315.50	307.39	91,628
2024-01-12	311.20	316.40	306.30	315.65	307.54	150,190
2024-01-11	308.10	312.30	304.10	308.70	300.77	41,631
2024-01-10	306.30	310.80	303.20	307.05	299.16	36,296
2024-01-09	309.00	311.90	299.60	305.35	297.50	343,649
2024-01-08	305.50	308.02	304.90	307.50	299.60	59,968
2024-01-05	304.95	306.30	302.80	306.20	298.33	92,342
2024-01-04	297.15	305.40	294.10	303.95	296.14	145,800
2024-01-03	298.45	301.00	295.40	296.35	288.73	24,438
2024-01-02	289.65	303.30	285.20	299.90	292.19	77,648
2023-12-29	287.65	289.00	285.10	287.50	280.11	7,332
2023-12-28	287.05	288.60	286.90	287.85	280.45	13,047
2023-12-27	284.95	288.50	282.90	285.40	278.07	31,242
2023-12-22	285.55	288.00	283.30	285.80	278.46	55,419
2023-12-21	283.50	286.20	282.90	284.60	277.29	37,797
2023-12-20	284.75	286.80	282.30	283.95	276.65	47,801
2023-12-19	283.25	285.00	279.70	283.00	275.73	81,931

← NewerPage 12 of 22 · 1,269 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.