Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,153.40 | 1,162.40 | 1,121.00 | 1,129.30 | 1,129.30 | 168,274 |
| 2026-07-29 | 1,092.40 | 1,187.20 | 1,058.00 | 1,153.30 | 1,153.30 | 24,268 |
| 2026-07-28 | 1,065.50 | 1,100.40 | 1,062.20 | 1,086.80 | 1,086.80 | 24,588 |
| 2026-07-27 | 1,044.60 | 1,073.60 | 1,036.00 | 1,050.60 | 1,050.60 | 36,537 |
| 2026-07-24 | 1,026.50 | 1,038.60 | 1,022.00 | 1,037.30 | 1,037.30 | 2,630 |
| 2026-07-23 | 1,011.20 | 1,058.60 | 1,011.00 | 1,023.80 | 1,023.80 | 8,426 |
| 2026-07-22 | 1,006.45 | 1,023.20 | 993.50 | 1,012.60 | 1,012.60 | 8,021 |
| 2026-07-21 | 1,000.05 | 1,017.60 | 985.40 | 998.30 | 998.30 | 22,141 |
| 2026-07-20 | 988.15 | 997.50 | 978.80 | 992.20 | 992.20 | 5,407 |
| 2026-07-17 | 943.50 | 989.90 | 937.90 | 987.45 | 987.45 | 13,734 |
| 2026-07-16 | 970.05 | 977.80 | 959.70 | 964.95 | 964.95 | 57,625 |
| 2026-07-15 | 956.50 | 983.00 | 936.90 | 974.25 | 974.25 | 52,725 |
| 2026-07-14 | 958.00 | 989.20 | 952.30 | 958.00 | 958.00 | 34,933 |
| 2026-07-13 | 991.00 | 1,015.40 | 942.10 | 964.40 | 964.40 | 137,096 |
| 2026-07-10 | 1,001.60 | 1,006.20 | 977.20 | 986.00 | 986.00 | 20,211 |
| 2026-07-09 | 1,074.60 | 1,077.00 | 1,009.80 | 1,010.60 | 1,010.60 | 18,954 |
| 2026-07-08 | 1,106.40 | 1,121.80 | 1,053.60 | 1,063.70 | 1,063.70 | 16,951 |
| 2026-07-07 | 1,139.10 | 1,145.80 | 1,111.60 | 1,111.60 | 1,111.60 | 444,504 |
| 2026-07-06 | 1,088.90 | 1,133.60 | 1,087.20 | 1,133.60 | 1,133.60 | 123,555 |
| 2026-07-03 | 1,118.10 | 1,122.00 | 1,072.80 | 1,092.40 | 1,092.40 | 72,861 |
| 2026-07-02 | 1,060.90 | 1,120.80 | 1,048.40 | 1,117.40 | 1,117.40 | 20,406 |
| 2026-07-01 | 1,002.30 | 1,056.60 | 999.60 | 1,050.40 | 1,050.40 | 23,411 |
| 2026-06-30 | 975.60 | 1,007.60 | 960.90 | 990.25 | 990.25 | 16,372 |
| 2026-06-29 | 950.25 | 979.00 | 945.00 | 972.90 | 972.90 | 87,576 |
| 2026-06-26 | 938.10 | 950.00 | 929.30 | 942.30 | 942.30 | 76,083 |
| 2026-06-25 | 941.65 | 959.40 | 901.10 | 943.40 | 943.40 | 419,827 |
| 2026-06-24 | 1,075.60 | 1,147.54 | 930.00 | 946.35 | 946.35 | 126,437 |
| 2026-06-23 | 1,192.80 | 1,223.00 | 1,155.20 | 1,170.20 | 1,170.20 | 172,005 |
| 2026-06-22 | 1,200.90 | 1,234.00 | 1,146.80 | 1,189.40 | 1,189.40 | 197,391 |
| 2026-06-19 | 1,179.40 | 1,223.60 | 1,177.60 | 1,201.50 | 1,201.50 | 70,321 |
| 2026-06-18 | 1,177.20 | 1,197.20 | 1,148.80 | 1,167.00 | 1,167.00 | 75,164 |
| 2026-06-17 | 1,145.50 | 1,181.80 | 1,144.40 | 1,171.10 | 1,171.10 | 78,470 |
| 2026-06-16 | 1,158.60 | 1,195.00 | 1,134.80 | 1,159.86 | 1,159.86 | 42,853 |
| 2026-06-15 | 1,188.60 | 1,216.60 | 1,145.60 | 1,145.80 | 1,145.80 | 14,968 |
| 2026-06-12 | 1,237.70 | 1,239.80 | 1,177.00 | 1,198.60 | 1,198.60 | 7,765 |
| 2026-06-11 | 1,209.10 | 1,241.40 | 1,198.20 | 1,228.00 | 1,228.00 | 13,622 |
| 2026-06-10 | 1,209.40 | 1,216.60 | 1,189.20 | 1,201.30 | 1,201.30 | 20,747 |
| 2026-06-09 | 1,192.90 | 1,300.00 | 1,172.00 | 1,208.20 | 1,208.20 | 8,457 |
| 2026-06-08 | 1,195.70 | 1,220.00 | 1,181.40 | 1,200.40 | 1,200.40 | 75,251 |
| 2026-06-05 | 1,186.20 | 1,221.20 | 1,180.80 | 1,208.20 | 1,208.20 | 110,713 |
| 2026-06-04 | 1,193.60 | 1,209.40 | 1,176.60 | 1,182.90 | 1,182.90 | 54,949 |
| 2026-06-03 | 1,180.20 | 1,200.40 | 1,158.80 | 1,192.90 | 1,192.90 | 82,249 |
| 2026-06-02 | 1,215.70 | 1,220.20 | 1,162.00 | 1,215.00 | 1,215.00 | 118,029 |
| 2026-06-01 | 1,297.10 | 1,304.20 | 1,207.07 | 1,207.40 | 1,207.40 | 14,321 |
| 2026-05-29 | 1,288.10 | 1,308.60 | 1,281.40 | 1,292.50 | 1,292.50 | 12,888 |
| 2026-05-28 | 1,225.90 | 1,298.10 | 1,225.20 | 1,293.80 | 1,293.80 | 12,497 |
| 2026-05-27 | 1,231.60 | 1,256.60 | 1,226.40 | 1,231.20 | 1,231.20 | 132,324 |
| 2026-05-26 | 1,243.20 | 1,249.60 | 1,229.20 | 1,239.09 | 1,239.09 | 333,387 |
| 2026-05-22 | 1,224.00 | 1,247.60 | 1,211.60 | 1,231.60 | 1,231.60 | 15,649 |
| 2026-05-21 | 1,225.00 | 1,237.60 | 1,205.80 | 1,214.10 | 1,214.10 | 22,001 |
| 2026-05-20 | 1,207.40 | 1,240.20 | 1,201.20 | 1,228.61 | 1,228.61 | 37,098 |
| 2026-05-19 | 1,198.00 | 1,234.40 | 1,185.00 | 1,207.00 | 1,207.00 | 70,730 |
| 2026-05-18 | 1,133.50 | 1,180.00 | 1,124.00 | 1,172.00 | 1,172.00 | 70,836 |
| 2026-05-15 | 1,139.90 | 1,179.20 | 1,120.00 | 1,124.80 | 1,124.80 | 48,700 |
| 2026-05-14 | 1,134.40 | 1,166.60 | 1,124.40 | 1,145.60 | 1,145.60 | 20,568 |
| 2026-05-13 | 1,164.60 | 1,171.00 | 1,099.70 | 1,116.60 | 1,116.60 | 163,505 |
| 2026-05-12 | 1,167.40 | 1,178.80 | 1,124.00 | 1,159.80 | 1,148.30 | 333,418 |
| 2026-05-11 | 1,222.60 | 1,233.80 | 1,158.00 | 1,182.80 | 1,171.07 | 70,302 |
| 2026-05-08 | 1,316.80 | 1,324.20 | 1,211.20 | 1,214.50 | 1,202.46 | 49,220 |
| 2026-05-07 | 1,422.90 | 1,430.00 | 1,326.20 | 1,332.70 | 1,319.49 | 55,032 |
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.