Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	250.80	251.70	247.80	251.25	244.79	48,507
2023-06-29	248.85	250.50	248.18	249.00	242.60	47,288
2023-06-28	245.50	249.70	245.10	248.90	242.50	108,966
2023-06-27	246.40	248.05	240.10	242.80	236.56	71,336
2023-06-26	254.15	254.50	237.80	244.80	238.51	201,484
2023-06-23	255.65	256.30	251.50	255.30	248.74	34,540
2023-06-22	257.25	258.40	252.50	256.70	250.10	40,961
2023-06-21	257.05	261.10	256.70	258.30	251.66	37,860
2023-06-20	258.75	261.80	256.50	258.30	251.66	64,313
2023-06-19	260.20	264.90	259.50	260.60	253.90	56,523
2023-06-16	253.75	261.30	253.50	260.45	253.76	112,701
2023-06-15	243.65	248.15	243.40	248.15	241.77	373,282
2023-06-14	248.40	248.70	245.00	245.20	238.90	159,838
2023-06-13	249.85	250.80	246.50	249.20	242.80	139,782
2023-06-12	245.80	250.00	245.10	249.40	242.99	164,454
2023-06-09	236.90	243.90	236.50	240.75	234.56	129,599
2023-06-08	236.05	237.70	232.90	236.50	230.42	38,451
2023-06-07	236.40	238.00	234.80	236.35	230.28	62,425
2023-06-06	235.20	236.90	234.20	235.20	229.16	30,925
2023-06-05	241.50	242.80	235.85	235.85	229.79	70,099
2023-06-02	240.95	241.40	236.90	239.95	233.78	71,299
2023-06-01	238.40	240.90	236.10	239.05	232.91	74,015
2023-05-31	243.10	243.20	233.80	237.20	231.10	83,811
2023-05-30	248.75	249.50	244.00	244.70	238.41	27,399
2023-05-26	247.05	247.70	241.80	247.10	240.75	93,182
2023-05-25	250.55	252.50	247.40	247.70	241.33	76,945
2023-05-24	246.60	249.56	239.40	249.30	242.89	130,537
2023-05-23	261.50	261.70	247.70	253.70	247.18	80,610
2023-05-22	262.95	264.40	260.60	262.55	255.80	17,750
2023-05-19	264.10	264.30	261.20	261.80	255.07	32,619
2023-05-18	262.35	266.20	261.50	262.50	255.75	128,470
2023-05-17	264.25	265.30	261.68	262.05	255.32	27,594
2023-05-16	267.10	268.90	262.60	265.05	258.24	77,976
2023-05-15	269.20	272.30	266.50	266.80	259.94	55,717
2023-05-12	259.70	269.50	259.30	267.40	260.53	97,281
2023-05-11	263.15	264.80	257.20	259.65	252.98	48,009
2023-05-10	261.20	265.06	260.30	262.45	255.71	55,874
2023-05-09	266.35	266.60	261.10	263.45	252.49	68,840
2023-05-05	264.65	266.50	259.60	265.40	254.36	85,690
2023-05-04	262.60	268.70	258.30	263.10	252.15	129,566
2023-05-03	266.00	268.70	265.60	268.70	257.52	100,251
2023-05-02	266.40	270.60	262.30	265.75	254.69	142,895
2023-04-28	271.20	273.00	259.30	265.05	254.02	138,034
2023-04-27	265.45	271.30	261.90	266.60	255.51	394,370
2023-04-26	276.90	277.10	262.00	263.60	252.63	99,724
2023-04-25	273.35	277.70	273.20	277.00	265.48	82,607
2023-04-24	272.60	276.20	270.70	273.90	262.51	72,226
2023-04-21	270.45	274.30	269.70	270.30	259.06	60,726
2023-04-20	269.70	271.90	268.40	270.05	258.82	49,098
2023-04-19	269.10	272.90	268.90	269.95	258.72	61,866
2023-04-18	267.75	271.03	267.20	270.35	259.10	66,814
2023-04-17	267.35	270.50	265.60	267.05	255.94	39,872
2023-04-14	266.65	267.90	265.10	266.75	255.65	28,828
2023-04-13	262.60	268.00	262.20	264.95	253.93	131,666
2023-04-12	260.05	264.50	259.40	262.65	251.72	89,216
2023-04-11	262.25	264.70	259.85	260.60	249.76	60,375
2023-04-06	260.55	263.70	256.80	259.00	248.23	161,742
2023-04-05	276.35	277.20	257.00	259.20	248.42	203,072
2023-04-04	277.50	281.20	275.70	279.60	267.97	83,252
2023-04-03	275.20	278.80	274.30	275.50	264.04	40,186

← NewerPage 15 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.