Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	146.28	149.00	145.55	147.58	141.44	30,339
2022-10-10	154.03	157.65	147.45	148.23	142.06	82,263
2022-10-07	150.80	156.25	150.80	154.80	148.36	71,548
2022-10-06	153.70	156.55	151.00	151.58	145.27	53,786
2022-10-05	154.73	157.15	150.80	153.70	147.31	48,569
2022-10-04	157.45	158.30	149.95	154.33	147.90	141,675
2022-10-03	158.68	161.52	155.80	160.33	153.66	94,243
2022-09-30	164.40	165.50	157.35	159.23	152.60	64,256
2022-09-29	160.93	164.80	159.80	162.60	155.84	32,779
2022-09-28	157.25	161.45	156.60	160.88	154.18	88,730
2022-09-27	162.20	164.00	158.70	159.58	152.94	49,412
2022-09-26	153.10	163.00	152.50	161.83	155.09	118,919
2022-09-23	162.55	162.90	153.55	154.85	148.41	68,011
2022-09-22	163.15	164.00	157.70	162.13	155.38	175,369
2022-09-21	154.05	168.60	151.13	164.68	157.82	273,560
2022-09-20	150.28	150.40	144.15	150.23	143.98	67,364
2022-09-16	143.30	147.55	140.70	145.35	139.30	46,219
2022-09-15	148.13	151.25	144.00	145.05	139.02	37,304
2022-09-14	152.23	153.90	147.45	148.10	141.94	20,445
2022-09-13	157.75	159.50	152.43	153.20	146.83	20,626
2022-09-12	155.43	159.20	155.20	157.20	150.66	117,723
2022-09-09	154.75	157.70	154.35	154.65	148.22	49,815
2022-09-08	153.60	155.80	152.15	154.18	147.76	32,785
2022-09-07	155.30	156.95	152.85	153.50	147.11	20,109
2022-09-06	155.83	159.20	154.40	156.45	149.94	29,293
2022-09-05	146.75	157.45	146.75	155.80	149.32	43,694
2022-09-02	147.90	152.55	146.55	152.38	146.04	44,108
2022-09-01	156.40	156.85	148.90	150.15	143.90	103,091
2022-08-31	160.30	160.85	156.25	157.88	151.31	40,796
2022-08-30	162.25	162.45	159.15	160.15	153.49	81,119
2022-08-26	164.93	171.85	164.90	166.88	159.93	30,211
2022-08-25	163.93	166.35	163.45	164.88	158.02	70,117
2022-08-24	164.48	166.00	162.50	162.90	156.12	44,706
2022-08-23	164.05	165.65	163.55	164.28	157.44	139,449
2022-08-22	167.38	169.15	162.75	163.30	156.51	38,157
2022-08-19	170.60	170.80	167.00	168.63	161.61	78,762
2022-08-18	174.20	175.20	170.40	171.08	163.96	30,951
2022-08-17	176.13	176.60	172.30	174.43	167.17	143,314
2022-08-16	170.35	178.45	170.35	177.10	169.73	84,814
2022-08-15	167.60	169.97	166.45	168.28	161.27	37,438
2022-08-12	167.63	168.55	165.15	166.73	159.79	31,608
2022-08-11	164.58	167.40	160.70	166.50	159.57	169,248
2022-08-10	163.83	166.85	162.88	162.88	156.10	65,819
2022-08-09	167.28	167.30	159.85	164.88	158.02	153,822
2022-08-08	170.93	173.70	164.60	168.45	161.44	122,252
2022-08-05	180.28	185.40	165.40	166.88	159.93	239,664
2022-08-04	196.65	198.05	187.55	189.00	181.14	45,484
2022-08-03	193.00	198.40	190.80	195.53	187.39	135,345
2022-08-02	186.75	197.00	186.55	193.45	185.40	96,517
2022-08-01	181.05	190.05	180.95	187.73	179.92	43,681
2022-07-29	184.08	185.05	177.60	179.60	172.13	69,344
2022-07-28	183.78	185.70	180.20	183.50	175.87	92,439
2022-07-27	178.48	184.30	168.60	183.73	176.08	103,806
2022-07-26	180.30	182.60	177.00	177.33	169.95	127,356
2022-07-25	180.25	180.45	171.55	178.23	170.81	132,022
2022-07-22	180.43	182.40	179.50	181.43	173.88	144,357
2022-07-21	187.73	187.90	178.85	181.30	173.76	61,361
2022-07-20	193.40	193.90	187.70	189.80	181.90	50,495
2022-07-19	187.43	194.30	186.35	191.25	183.29	21,092
2022-07-18	189.48	193.65	188.15	190.40	182.48	88,412

← NewerPage 18 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.