Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	205.10	211.10	203.50	210.40	201.65	58,118
2023-01-05	198.18	203.80	198.05	201.55	193.17	47,894
2023-01-04	198.63	200.70	194.50	198.85	190.58	238,603
2023-01-03	195.78	200.70	195.55	200.60	192.25	47,222
2022-12-30	192.55	192.80	186.20	189.88	181.98	11,495
2022-12-29	192.35	193.65	191.30	193.30	185.26	11,400
2022-12-28	190.63	194.65	190.60	193.10	185.07	17,844
2022-12-23	190.60	190.85	186.45	187.88	180.06	12,362
2022-12-22	188.85	194.90	188.00	190.60	182.67	58,992
2022-12-21	181.60	187.40	179.45	187.10	179.32	16,140
2022-12-20	178.63	181.65	173.70	181.48	173.93	88,243
2022-12-19	192.73	198.65	184.90	185.68	177.95	70,841
2022-12-16	199.60	201.60	198.80	200.20	191.87	68,384
2022-12-15	198.90	200.70	197.25	199.90	191.58	51,758
2022-12-14	197.08	199.70	195.05	198.03	189.79	21,945
2022-12-13	198.30	200.40	193.50	196.23	188.06	38,019
2022-12-12	196.40	202.60	196.40	198.78	190.51	59,422
2022-12-09	197.20	199.05	195.10	196.58	188.40	33,238
2022-12-08	193.00	198.40	193.00	197.25	189.04	49,306
2022-12-07	194.83	196.35	191.40	193.05	185.02	16,683
2022-12-06	193.45	197.45	192.35	195.10	186.98	41,271
2022-12-05	194.93	195.75	191.55	192.45	184.44	18,461
2022-12-02	191.78	197.20	191.65	196.08	187.92	27,946
2022-12-01	194.30	194.55	187.45	191.73	183.75	47,716
2022-11-30	187.45	195.15	186.80	194.90	186.79	134,332
2022-11-29	192.85	194.20	190.65	193.28	185.23	20,579
2022-11-28	196.38	196.55	191.00	192.35	184.35	38,508
2022-11-25	196.00	197.85	193.75	197.20	189.00	11,912
2022-11-24	192.35	196.15	190.40	196.15	187.99	26,033
2022-11-23	199.00	199.10	192.05	194.03	185.95	56,782
2022-11-22	188.03	199.35	187.85	197.60	189.38	83,939
2022-11-21	184.43	188.65	183.05	186.68	178.91	52,563
2022-11-18	176.38	181.15	176.20	181.15	173.61	32,536
2022-11-17	180.73	181.00	171.75	176.10	168.77	86,787
2022-11-16	183.08	189.55	179.45	181.05	173.52	226,394
2022-11-15	179.75	179.75	179.75	179.75	172.27	111,276
2022-11-14	165.58	179.60	165.25	175.75	168.44	160,722
2022-11-11	164.63	164.63	164.63	164.63	157.78	82,989
2022-11-10	156.50	171.65	153.75	167.00	160.05	111,783
2022-11-09	159.48	163.30	158.40	160.20	153.54	74,866
2022-11-08	157.58	161.00	155.70	156.95	150.42	20,590
2022-11-07	156.58	161.25	155.35	157.45	150.90	52,431
2022-11-04	163.20	164.50	153.45	154.23	147.81	108,724
2022-11-03	162.73	162.73	162.73	162.73	155.96	24,347
2022-11-02	164.73	164.73	164.73	164.73	157.87	17,618
2022-11-01	166.00	166.00	166.00	166.00	159.09	110,484
2022-10-31	164.68	164.68	164.68	164.68	157.82	48,108
2022-10-28	168.15	168.15	168.15	168.15	161.15	19,187
2022-10-27	169.98	169.98	169.98	169.98	162.90	46,410
2022-10-26	168.75	168.75	168.75	168.75	161.73	58,762
2022-10-25	163.78	163.78	163.78	163.78	156.96	54,897
2022-10-24	157.88	159.80	154.90	158.73	152.12	53,770
2022-10-21	158.95	161.25	150.85	156.70	150.18	276,371
2022-10-20	158.68	158.68	158.68	158.68	152.07	88,937
2022-10-19	150.78	150.78	150.78	150.78	144.50	35,879
2022-10-18	153.25	153.25	153.25	153.25	146.87	21,665
2022-10-17	146.83	152.60	146.50	151.90	145.58	38,079
2022-10-14	153.53	155.35	143.75	146.18	140.09	48,348
2022-10-13	147.63	151.55	143.25	151.08	144.79	36,599
2022-10-12	148.43	151.40	147.15	148.80	142.61	283,394

← NewerPage 17 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.