Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	272.15	276.90	272.00	275.00	263.56	24,176
2023-03-30	273.40	274.60	268.80	272.10	260.78	59,621
2023-03-29	275.40	275.80	267.60	272.75	261.40	75,428
2023-03-28	275.55	276.50	273.00	274.60	263.18	49,508
2023-03-27	265.95	272.50	264.90	270.40	259.15	91,590
2023-03-24	261.30	263.20	258.20	263.00	252.06	65,509
2023-03-23	255.35	262.50	254.90	261.20	250.33	82,971
2023-03-22	257.70	258.20	254.00	255.05	244.44	23,452
2023-03-21	255.10	260.50	252.40	256.20	245.54	79,203
2023-03-20	238.35	250.23	234.40	248.60	238.26	76,642
2023-03-17	249.80	250.00	236.10	236.85	227.00	210,880
2023-03-16	250.60	250.90	231.10	247.95	237.64	174,481
2023-03-15	255.65	257.60	243.40	251.05	240.61	104,385
2023-03-14	247.50	258.90	246.30	256.80	246.12	102,596
2023-03-13	255.20	256.40	242.70	246.60	236.34	85,570
2023-03-10	255.70	256.20	252.00	253.20	242.67	42,435
2023-03-09	259.10	259.10	255.00	257.50	246.79	88,131
2023-03-08	256.60	262.40	252.30	258.30	247.55	167,084
2023-03-07	257.45	260.10	255.55	256.70	246.02	128,762
2023-03-06	253.20	257.20	251.40	255.80	245.16	87,799
2023-03-03	246.90	249.90	246.60	249.20	238.83	48,144
2023-03-02	246.55	246.80	243.80	245.80	235.57	20,956
2023-03-01	241.30	247.10	241.10	245.20	235.00	160,796
2023-02-28	243.20	244.70	237.30	241.20	231.17	81,985
2023-02-27	246.35	247.90	243.85	245.10	234.90	125,152
2023-02-24	245.35	249.20	244.70	245.15	234.95	168,722
2023-02-23	249.10	250.80	241.10	245.75	235.53	231,106
2023-02-22	256.80	257.20	243.60	247.60	237.30	180,030
2023-02-21	249.40	257.60	248.90	256.95	246.26	60,237
2023-02-20	254.70	256.50	248.30	248.40	238.07	114,248
2023-02-17	247.90	249.60	245.10	249.55	239.17	48,421
2023-02-16	242.15	248.12	240.50	246.70	236.44	387,262
2023-02-15	237.75	240.80	236.70	239.70	229.73	43,752
2023-02-14	236.80	238.40	234.50	237.05	227.19	42,243
2023-02-13	233.10	238.90	232.10	235.15	225.37	76,229
2023-02-10	227.80	231.70	226.70	231.40	221.77	75,937
2023-02-09	226.60	229.30	226.00	226.30	216.89	36,825
2023-02-08	226.15	227.60	222.80	225.15	215.78	83,875
2023-02-07	226.20	226.70	223.70	224.95	215.59	80,645
2023-02-06	225.45	227.50	222.50	225.45	216.07	166,552
2023-02-03	226.25	227.60	219.40	227.15	217.70	48,056
2023-02-02	220.50	226.00	219.40	225.80	216.41	90,925
2023-02-01	215.55	219.80	214.00	218.50	209.41	117,409
2023-01-31	217.70	218.82	209.10	213.80	204.91	366,143
2023-01-30	226.30	227.60	221.30	226.80	217.36	60,543
2023-01-27	229.05	230.70	225.70	228.75	219.23	44,945
2023-01-26	223.55	231.40	223.10	228.15	218.66	102,813
2023-01-25	229.35	231.80	220.60	221.65	212.43	71,337
2023-01-24	224.45	226.70	219.30	223.50	214.20	59,902
2023-01-23	225.10	227.20	221.20	222.20	212.96	79,165
2023-01-20	220.70	225.50	219.30	223.60	214.30	79,316
2023-01-19	220.25	225.20	219.60	223.30	214.01	162,721
2023-01-18	223.25	224.50	219.90	221.50	212.29	57,182
2023-01-17	216.35	222.80	216.20	220.70	211.52	42,585
2023-01-16	212.80	217.80	212.00	215.70	206.73	30,178
2023-01-13	213.35	216.00	210.00	210.95	202.17	35,925
2023-01-12	209.65	213.10	209.20	212.75	203.90	46,563
2023-01-11	212.65	214.90	207.90	208.40	199.73	69,305
2023-01-10	212.60	217.50	209.90	212.45	203.61	62,967
2023-01-09	207.60	213.40	205.50	212.40	203.56	51,993

← NewerPage 16 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.