Rheinmetall AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	92.620	93.360	89.980	90.240	84.918	113,766
2022-01-21	92.660	94.500	92.660	93.210	87.713	27,532
2022-01-20	93.950	95.110	93.560	94.090	88.541	80,650
2022-01-19	93.210	95.240	93.100	94.490	88.918	142,509
2022-01-18	91.470	94.540	91.440	94.210	88.654	224,579
2022-01-17	92.560	94.620	92.090	92.090	86.659	55,582
2022-01-14	89.140	92.140	89.100	91.720	86.311	107,425
2022-01-13	88.080	89.320	88.080	88.840	83.601	36,880
2022-01-12	89.180	89.180	87.800	88.180	82.980	16,178
2022-01-11	87.620	88.580	87.320	88.330	83.121	12,936
2022-01-10	87.280	87.920	86.640	87.020	81.888	22,111
2022-01-07	86.750	87.291	86.120	86.810	81.691	19,422
2022-01-06	86.770	88.320	86.770	86.770	81.653	16,754
2022-01-05	86.860	88.240	86.580	87.810	82.632	73,380
2022-01-04	85.260	87.220	85.260	86.150	81.070	46,688
2021-12-31	83.190	83.190	83.190	83.190	78.284	0
2021-12-30	83.470	83.580	82.940	83.190	78.284	53,881
2021-12-29	83.560	83.880	83.190	83.190	78.284	27,623
2021-12-24	82.710	82.710	82.710	82.710	77.832	0
2021-12-23	82.280	82.920	82.280	82.710	77.832	17,826
2021-12-22	81.410	82.000	81.020	81.660	76.844	103,613
2021-12-21	80.170	81.340	79.880	81.340	76.543	37,418
2021-12-20	78.630	79.700	78.440	79.550	74.859	71,115
2021-12-17	81.690	81.840	80.840	81.150	76.364	99,808
2021-12-16	81.580	81.870	81.120	81.420	76.619	12,077
2021-12-15	81.440	81.820	80.460	80.700	75.941	12,229
2021-12-14	81.020	81.840	81.020	81.430	76.628	41,296
2021-12-13	82.110	82.460	80.420	80.420	75.678	57,150
2021-12-10	81.610	82.320	81.520	81.680	76.863	29,858
2021-12-09	83.220	83.220	81.820	81.870	77.042	41,372
2021-12-08	82.720	83.580	81.200	83.580	78.651	85,390
2021-12-07	82.090	83.120	82.000	83.100	78.200	35,482
2021-12-06	80.230	81.560	79.640	81.320	76.524	130,245
2021-12-03	79.760	80.520	79.460	79.980	75.263	58,916
2021-12-02	79.080	80.180	78.760	79.930	75.216	22,772
2021-12-01	78.920	79.660	78.620	79.570	74.878	10,095
2021-11-30	78.140	79.200	76.360	78.960	74.304	87,009
2021-11-29	79.780	79.780	78.220	79.000	74.341	58,136
2021-11-26	80.870	81.020	79.140	79.630	74.934	38,571
2021-11-25	83.426	83.426	82.280	83.060	78.162	19,015
2021-11-24	84.760	84.760	83.160	83.610	78.679	58,541
2021-11-23	84.740	85.620	84.480	85.060	80.044	19,421
2021-11-22	85.370	85.760	84.840	85.660	80.609	24,502
2021-11-19	86.860	86.860	84.260	85.680	80.627	17,894
2021-11-18	87.150	87.240	86.020	86.020	80.947	17,968
2021-11-17	88.470	88.640	87.020	87.380	82.227	94,893
2021-11-16	88.630	89.260	88.460	88.730	83.497	25,865
2021-11-15	88.000	88.920	88.000	88.140	82.942	61,536
2021-11-12	86.650	88.060	86.560	87.950	82.763	149,294
2021-11-11	86.710	87.093	86.380	86.580	81.474	74,485
2021-11-10	86.480	87.020	86.240	86.590	81.484	21,897
2021-11-09	85.470	86.900	85.360	86.640	81.531	32,825
2021-11-08	87.100	87.100	84.300	85.450	80.411	55,439
2021-11-05	85.330	89.000	85.000	87.710	82.538	83,157
2021-11-04	85.640	86.300	85.180	85.570	80.524	60,790
2021-11-03	83.740	85.340	83.740	84.870	79.865	21,544
2021-11-02	84.550	84.860	83.940	84.030	79.075	27,986
2021-11-01	84.210	85.440	81.193	84.510	79.526	54,939
2021-10-29	82.650	84.060	82.500	83.980	79.028	180,243
2021-10-28	83.550	84.020	80.600	82.790	77.908	39,704

← NewerPage 21 of 22 · 1,263 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.