Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	210.70	217.70	210.50	215.65	202.93	49,482
2022-04-14	209.95	212.00	208.30	210.35	197.95	47,564
2022-04-13	207.70	212.90	204.60	209.75	197.38	47,054
2022-04-12	203.85	209.60	203.00	206.80	194.60	75,266
2022-04-11	195.40	208.20	195.30	201.65	189.76	106,841
2022-04-08	196.15	197.10	189.15	194.10	182.65	48,138
2022-04-07	201.30	201.50	192.80	195.93	184.37	157,184
2022-04-06	209.25	209.60	200.20	202.45	190.51	68,293
2022-04-05	202.80	209.00	202.80	207.00	194.79	69,987
2022-04-04	194.28	204.90	193.60	203.35	191.36	240,423
2022-04-01	191.40	194.95	187.25	193.78	182.35	266,553
2022-03-31	193.28	197.35	191.05	191.85	180.54	72,052
2022-03-30	185.30	193.15	185.00	192.23	180.89	61,668
2022-03-29	194.45	195.10	177.85	185.48	174.54	354,965
2022-03-28	204.35	206.30	194.30	194.93	183.43	160,770
2022-03-25	198.75	208.60	196.25	201.70	189.81	181,614
2022-03-24	180.25	199.20	179.95	195.50	183.97	136,514
2022-03-23	179.55	183.15	178.00	180.28	169.64	64,698
2022-03-22	189.40	190.25	174.35	178.35	167.83	75,400
2022-03-21	173.68	186.60	173.20	186.05	175.08	78,662
2022-03-18	168.63	173.00	165.65	168.68	158.73	97,134
2022-03-17	154.43	165.75	151.50	163.23	153.60	140,686
2022-03-16	154.33	158.70	153.40	156.55	147.32	78,861
2022-03-15	150.18	155.65	149.45	155.25	146.09	71,363
2022-03-14	155.28	157.20	149.65	151.30	142.38	36,318
2022-03-11	151.70	157.70	151.05	155.03	145.88	98,307
2022-03-10	142.50	152.20	142.25	151.78	142.82	57,544
2022-03-09	150.28	151.00	136.15	143.60	135.13	115,190
2022-03-08	156.05	159.00	150.00	151.18	142.26	209,689
2022-03-07	147.88	155.70	147.60	154.68	145.55	132,716
2022-03-04	146.58	154.20	146.45	149.38	140.57	195,923
2022-03-03	146.15	160.84	144.95	148.85	140.07	135,836
2022-03-02	162.43	162.95	144.55	153.30	144.26	323,343
2022-03-01	138.55	159.45	137.50	157.23	147.95	612,147
2022-02-28	154.48	170.00	129.20	134.18	126.26	329,044
2022-02-25	105.35	107.10	103.25	106.70	100.41	352,572
2022-02-24	97.820	102.25	96.660	100.35	94.432	221,287
2022-02-23	96.810	98.040	96.140	96.330	90.649	60,446
2022-02-22	92.340	96.560	92.340	95.530	89.896	61,247
2022-02-21	97.290	97.860	93.140	93.840	88.306	63,038
2022-02-18	96.440	98.040	96.440	96.850	91.139	34,483
2022-02-17	96.850	97.540	95.140	96.270	90.593	38,436
2022-02-16	98.240	99.560	97.900	98.220	92.428	16,436
2022-02-15	95.840	97.952	95.840	97.450	91.703	30,435
2022-02-14	95.560	97.500	95.040	95.930	90.273	26,151
2022-02-11	95.160	98.120	95.160	97.120	91.393	84,115
2022-02-10	95.290	96.820	95.280	96.230	90.555	95,041
2022-02-09	94.380	95.180	94.380	95.040	89.435	16,277
2022-02-08	92.000	94.040	92.000	93.830	88.297	63,459
2022-02-07	91.180	91.500	90.740	90.790	85.436	59,340
2022-02-04	93.240	93.460	90.420	90.670	85.323	20,704
2022-02-03	92.390	93.220	92.260	93.140	87.647	21,335
2022-02-02	93.480	93.480	91.700	92.480	87.026	75,481
2022-02-01	92.940	93.380	92.480	92.930	87.450	9,175
2022-01-31	93.910	94.040	92.080	92.560	87.102	40,653
2022-01-28	92.680	93.940	92.620	93.080	87.591	47,025
2022-01-27	90.730	94.200	90.620	93.200	87.704	47,346
2022-01-26	91.020	93.740	91.020	91.720	86.311	50,074
2022-01-25	90.940	91.020	88.640	90.110	84.796	23,233
2022-01-24	92.620	93.360	89.980	90.240	84.918	113,766

← NewerPage 20 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.