Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	249.50	251.81	247.30	248.50	242.11	64,951
2023-09-22	250.15	252.00	245.60	250.20	243.77	100,644
2023-09-21	256.45	258.10	250.30	250.50	244.06	49,108
2023-09-20	260.40	260.70	256.20	257.50	250.88	62,995
2023-09-19	264.75	267.00	259.80	260.70	254.00	54,825
2023-09-18	260.85	265.04	260.60	264.20	257.41	79,614
2023-09-15	258.40	263.30	257.90	261.10	254.39	106,605
2023-09-14	254.75	257.20	253.80	255.90	249.32	106,414
2023-09-13	254.65	256.00	251.90	254.50	247.96	53,970
2023-09-12	252.45	255.70	251.20	254.70	248.15	17,037
2023-09-11	245.55	252.20	244.60	251.60	245.13	34,626
2023-09-08	245.45	246.20	241.30	244.20	237.92	62,184
2023-09-07	245.50	248.50	242.60	244.95	238.66	252,751
2023-09-06	248.25	249.30	244.70	246.80	240.46	66,095
2023-09-05	246.95	249.80	246.80	248.80	242.41	16,930
2023-09-04	249.60	250.60	247.00	248.30	241.92	20,618
2023-09-01	251.40	252.40	248.20	249.45	243.04	28,264
2023-08-31	252.00	252.00	252.00	252.00	245.52	31,405
2023-08-30	249.70	250.00	246.60	248.90	242.50	18,982
2023-08-29	249.55	250.00	246.90	248.30	241.92	16,498
2023-08-25	243.70	245.90	242.50	243.50	237.24	65,485
2023-08-24	249.80	251.20	245.60	246.40	240.07	30,911
2023-08-23	246.30	249.70	245.90	248.80	242.41	18,870
2023-08-22	249.65	250.20	244.60	245.75	239.43	81,509
2023-08-21	250.10	252.70	248.00	248.95	242.55	41,267
2023-08-18	246.15	250.70	245.00	249.50	243.09	37,075
2023-08-17	247.55	249.90	243.82	247.50	241.14	47,747
2023-08-16	258.90	259.80	249.90	251.10	244.65	32,187
2023-08-15	264.25	265.40	259.70	260.10	253.42	26,648
2023-08-14	260.10	264.80	258.90	264.10	257.31	24,600
2023-08-11	265.75	266.60	259.40	260.65	253.95	34,265
2023-08-10	265.10	265.10	265.10	265.10	258.29	65,455
2023-08-09	269.75	271.10	266.00	266.30	259.46	53,391
2023-08-08	268.80	270.30	266.10	267.75	260.87	30,174
2023-08-07	264.85	270.20	264.40	269.20	262.28	46,050
2023-08-04	258.95	264.90	258.60	264.15	257.36	26,969
2023-08-03	261.70	262.00	255.80	258.10	251.47	55,370
2023-08-02	260.25	264.80	258.90	263.90	257.12	103,455
2023-08-01	257.35	264.00	256.90	262.40	255.66	55,515
2023-07-31	253.60	259.50	253.10	257.45	250.83	43,484
2023-07-28	251.90	255.10	251.45	252.60	246.11	37,248
2023-07-27	247.95	254.80	244.70	254.15	247.62	373,050
2023-07-26	252.75	254.50	250.20	251.15	244.70	40,664
2023-07-25	255.90	256.00	250.40	252.40	245.91	128,517
2023-07-24	254.90	255.20	249.80	255.20	248.64	27,213
2023-07-21	256.20	257.30	255.00	255.65	249.08	157,344
2023-07-20	256.30	257.90	254.90	256.85	250.25	37,283
2023-07-19	259.45	260.20	254.70	257.10	250.49	37,168
2023-07-18	253.35	259.50	252.70	258.10	251.47	122,378
2023-07-17	252.35	254.50	251.90	254.50	247.96	30,492
2023-07-14	252.90	255.30	252.50	253.65	247.13	35,215
2023-07-13	252.45	255.00	245.40	254.10	247.57	91,074
2023-07-12	251.30	253.20	249.30	252.80	246.30	84,404
2023-07-11	252.55	254.30	249.30	250.10	243.67	37,236
2023-07-10	242.15	249.60	240.30	248.85	242.45	33,280
2023-07-07	241.20	244.30	238.80	241.60	235.39	49,303
2023-07-06	247.90	248.30	241.00	241.85	235.63	87,313
2023-07-05	250.60	252.20	247.80	249.10	242.70	14,684
2023-07-04	255.25	256.30	251.40	252.60	246.11	120,974
2023-07-03	251.70	256.00	251.30	252.50	246.01	99,660

← NewerPage 14 of 22 · 1,262 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.