Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	286.60	286.90	283.26	284.60	277.29	164,869
2023-12-15	287.40	287.80	283.30	286.20	278.85	48,681
2023-12-14	290.20	291.90	284.80	286.20	278.85	39,320
2023-12-13	287.65	290.60	285.40	290.50	283.03	36,219
2023-12-12	283.95	286.80	281.50	286.15	278.80	81,319
2023-12-11	285.05	286.50	279.90	284.20	276.90	24,530
2023-12-08	278.60	284.70	276.30	283.95	276.65	45,690
2023-12-07	282.45	284.20	277.70	278.60	271.44	126,509
2023-12-06	284.00	285.40	281.70	282.60	275.34	50,620
2023-12-05	283.70	286.60	278.00	283.10	275.82	45,708
2023-12-04	286.55	291.00	281.40	282.55	275.29	276,208
2023-12-01	277.90	281.70	274.30	280.70	273.49	41,492
2023-11-30	276.80	278.60	274.50	276.50	269.39	40,316
2023-11-29	274.65	276.60	271.60	274.50	267.45	125,108
2023-11-28	274.95	277.40	272.10	273.10	266.08	130,048
2023-11-27	282.70	285.20	272.40	273.90	266.86	84,680
2023-11-24	285.20	287.80	281.70	284.10	276.80	75,226
2023-11-23	282.85	290.00	276.10	283.85	276.56	67,918
2023-11-22	294.90	295.40	286.90	290.50	283.03	78,037
2023-11-21	279.95	294.80	276.60	289.55	282.11	117,319
2023-11-20	280.65	287.00	278.00	278.75	271.59	84,032
2023-11-17	277.85	283.10	275.60	279.25	272.07	73,234
2023-11-16	280.85	282.70	276.89	278.70	271.54	44,710
2023-11-15	277.10	282.00	274.40	280.20	273.00	37,991
2023-11-14	283.25	284.50	276.60	278.90	271.73	57,431
2023-11-13	276.55	282.56	272.20	281.60	274.36	101,844
2023-11-10	272.45	276.50	270.20	273.70	266.67	67,538
2023-11-09	276.50	280.80	267.30	273.20	266.18	210,958
2023-11-08	270.40	276.50	268.80	273.65	266.62	38,880
2023-11-07	271.60	274.00	267.30	272.30	265.30	25,033
2023-11-06	270.20	274.00	268.60	272.50	265.50	24,053
2023-11-03	271.95	277.50	265.60	270.40	263.45	107,634
2023-11-02	277.20	277.40	270.60	272.05	265.06	73,970
2023-11-01	270.95	277.10	268.30	276.20	269.10	102,478
2023-10-31	270.95	272.70	266.50	270.50	263.55	34,593
2023-10-30	267.60	272.70	265.70	270.30	263.35	30,062
2023-10-27	271.85	273.60	264.20	266.50	259.65	54,559
2023-10-26	271.60	278.60	265.50	270.80	263.84	139,923
2023-10-25	267.35	268.80	256.70	266.80	259.94	49,520
2023-10-24	258.35	267.20	254.10	267.00	260.14	174,298
2023-10-23	258.30	261.40	252.80	258.50	251.86	41,643
2023-10-20	256.15	261.80	254.60	259.80	253.12	184,217
2023-10-19	265.10	268.80	249.20	267.30	260.43	91,882
2023-10-18	267.30	270.00	265.70	267.30	260.43	9,019
2023-10-17	269.05	272.20	265.40	268.80	261.89	157,008
2023-10-16	268.30	276.60	266.50	268.80	261.89	227,629
2023-10-13	267.55	272.90	259.50	268.80	261.89	62,513
2023-10-12	263.05	272.00	259.50	266.90	260.04	80,637
2023-10-11	255.80	262.50	253.10	261.55	254.83	81,762
2023-10-10	251.50	256.10	247.60	254.10	247.57	76,294
2023-10-09	245.35	250.50	231.60	249.55	243.14	182,998
2023-10-06	234.60	236.50	230.30	232.90	226.91	178,293
2023-10-05	233.95	237.50	230.10	234.60	228.57	133,205
2023-10-04	235.40	237.70	226.90	233.50	227.50	175,750
2023-10-03	238.85	239.50	236.30	237.40	231.30	22,115
2023-10-02	244.50	247.10	236.50	240.30	234.12	135,503
2023-09-29	251.55	251.90	243.70	244.10	237.83	164,066
2023-09-28	249.65	251.80	248.20	250.80	244.35	30,730
2023-09-27	249.50	249.90	245.60	248.30	241.92	128,628
2023-09-26	248.60	251.40	246.10	250.40	243.97	63,566

← NewerPage 13 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.