Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	180.55	188.55	178.90	188.18	180.35	65,071
2022-07-14	186.25	188.25	177.80	179.18	171.72	68,145
2022-07-13	189.68	189.90	181.75	186.98	179.20	200,636
2022-07-12	187.75	195.65	186.80	190.30	182.38	59,165
2022-07-11	190.30	193.10	186.95	189.15	181.28	56,520
2022-07-08	194.90	197.65	190.02	195.10	186.98	147,224
2022-07-07	188.05	194.50	185.76	193.80	185.74	36,761
2022-07-06	187.45	195.45	183.75	186.43	178.67	70,490
2022-07-05	208.85	210.10	179.70	189.88	181.98	141,238
2022-07-04	213.75	215.20	206.40	210.10	201.36	52,971
2022-07-01	221.15	221.80	211.60	213.95	205.05	90,207
2022-06-30	221.90	227.50	219.40	220.85	211.66	41,892
2022-06-29	219.20	227.60	218.90	222.95	213.68	203,898
2022-06-28	216.00	223.70	215.80	221.95	212.72	236,157
2022-06-27	205.70	215.40	205.70	213.70	204.81	194,455
2022-06-24	205.60	208.60	203.20	206.65	198.05	88,629
2022-06-23	213.25	213.60	204.30	206.20	197.62	259,072
2022-06-22	223.05	223.50	213.80	217.50	208.45	130,248
2022-06-21	219.20	224.20	217.70	223.45	214.15	49,707
2022-06-20	212.90	218.00	212.06	216.70	207.69	88,183
2022-06-17	205.90	214.40	202.00	211.00	202.22	62,944
2022-06-16	209.25	210.50	204.80	206.60	198.01	75,777
2022-06-15	208.50	211.40	204.60	209.50	200.78	355,444
2022-06-14	205.85	209.90	204.80	206.40	197.81	45,216
2022-06-13	207.80	215.40	198.85	203.60	195.13	277,779
2022-06-10	206.65	207.00	201.90	202.10	193.69	93,942
2022-06-09	215.30	215.50	207.30	209.00	200.31	243,619
2022-06-08	212.60	216.70	211.60	215.85	206.87	483,986
2022-06-07	205.95	213.70	205.60	210.50	201.74	847,134
2022-06-06	208.90	209.20	201.10	205.45	196.90	217,721
2022-06-01	189.40	193.35	188.85	192.25	184.25	147,754
2022-05-31	198.50	201.80	186.90	188.50	180.66	303,428
2022-05-30	199.83	202.70	196.80	197.28	189.07	169,879
2022-05-27	195.38	200.30	193.75	194.33	186.24	110,624
2022-05-26	193.83	197.32	193.55	194.90	186.79	50,610
2022-05-25	193.63	197.25	191.70	192.48	184.47	117,064
2022-05-24	188.33	194.25	187.70	192.60	184.59	72,201
2022-05-23	190.93	193.00	186.25	188.03	180.20	108,484
2022-05-20	189.63	195.50	187.70	191.18	183.22	68,090
2022-05-19	190.53	192.80	188.50	189.53	181.64	42,301
2022-05-18	190.98	191.95	188.60	190.15	182.24	31,329
2022-05-17	189.45	190.65	187.35	189.83	181.93	764,782
2022-05-16	185.35	193.10	185.00	188.08	180.25	169,862
2022-05-13	182.73	187.15	180.10	184.03	176.37	61,147
2022-05-12	183.73	186.15	178.50	179.15	171.70	45,324
2022-05-11	177.60	189.80	176.50	186.40	178.65	183,650
2022-05-10	186.60	188.95	175.45	182.08	171.34	417,134
2022-05-09	204.45	210.30	186.65	187.13	176.09	166,817
2022-05-06	206.35	213.90	201.10	209.50	197.15	82,261
2022-05-05	215.45	217.60	208.10	209.35	197.00	111,224
2022-05-04	221.90	222.30	213.10	214.45	201.80	53,490
2022-05-03	213.15	222.42	212.60	220.85	207.83	224,384
2022-04-29	215.25	222.20	214.80	216.30	203.54	113,590
2022-04-28	214.80	217.30	211.50	214.60	201.94	83,024
2022-04-27	215.15	220.50	213.40	214.95	202.27	53,803
2022-04-26	217.55	219.60	211.60	215.50	202.79	187,225
2022-04-25	221.20	221.90	211.70	216.40	203.64	75,345
2022-04-22	219.35	224.90	217.10	217.80	204.96	81,542
2022-04-21	216.70	218.50	214.20	218.10	205.24	44,256
2022-04-20	212.35	217.40	208.40	217.40	204.58	30,550

← NewerPage 19 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.