Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,446.10 | 1,459.00 | 1,398.80 | 1,435.20 | 1,420.97 | 16,655 |
| 2026-05-05 | 1,390.80 | 1,450.00 | 1,389.20 | 1,428.30 | 1,414.14 | 62,745 |
| 2026-05-01 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 1,337.90 | 0 |
| 2026-04-30 | 1,325.90 | 1,358.80 | 1,322.00 | 1,351.30 | 1,337.90 | 11,145 |
| 2026-04-29 | 1,360.10 | 1,383.20 | 1,335.80 | 1,338.80 | 1,325.53 | 10,711 |
| 2026-04-28 | 1,350.90 | 1,356.00 | 1,316.00 | 1,340.20 | 1,326.91 | 41,324 |
| 2026-04-27 | 1,323.20 | 1,365.60 | 1,321.20 | 1,346.20 | 1,332.85 | 85,465 |
| 2026-04-24 | 1,383.20 | 1,397.60 | 1,310.00 | 1,319.40 | 1,306.32 | 44,803 |
| 2026-04-23 | 1,413.20 | 1,421.40 | 1,396.40 | 1,410.30 | 1,396.32 | 9,757 |
| 2026-04-22 | 1,437.30 | 1,440.80 | 1,413.80 | 1,425.40 | 1,411.27 | 16,240 |
| 2026-04-21 | 1,477.60 | 1,493.20 | 1,423.60 | 1,433.40 | 1,419.19 | 74,906 |
| 2026-04-20 | 1,487.80 | 1,496.20 | 1,458.40 | 1,470.10 | 1,455.52 | 115,180 |
| 2026-04-17 | 1,486.10 | 1,532.60 | 1,484.20 | 1,497.70 | 1,482.85 | 7,639 |
| 2026-04-16 | 1,518.10 | 1,531.60 | 1,486.40 | 1,495.60 | 1,480.77 | 9,932 |
| 2026-04-15 | 1,483.50 | 1,529.20 | 1,472.80 | 1,519.60 | 1,504.53 | 7,547 |
| 2026-04-14 | 1,496.60 | 1,502.00 | 1,473.80 | 1,488.60 | 1,473.84 | 271,286 |
| 2026-04-13 | 1,451.00 | 1,506.00 | 1,448.00 | 1,500.80 | 1,485.92 | 76,851 |
| 2026-04-10 | 1,542.60 | 1,549.80 | 1,433.00 | 1,459.10 | 1,444.63 | 48,533 |
| 2026-04-09 | 1,550.10 | 1,562.40 | 1,519.20 | 1,549.20 | 1,533.84 | 7,166 |
| 2026-04-08 | 1,586.70 | 1,592.00 | 1,553.40 | 1,563.70 | 1,548.20 | 11,248 |
| 2026-04-07 | 1,582.20 | 1,584.00 | 1,503.40 | 1,536.90 | 1,521.66 | 10,346 |
| 2026-04-02 | 1,534.75 | 1,591.50 | 1,533.00 | 1,567.50 | 1,551.96 | 21,414 |
| 2026-04-01 | 1,488.75 | 1,594.00 | 1,456.50 | 1,584.00 | 1,568.29 | 38,187 |
| 2026-03-31 | 1,410.00 | 1,457.00 | 1,395.00 | 1,445.75 | 1,431.41 | 48,173 |
| 2026-03-30 | 1,341.75 | 1,420.00 | 1,339.00 | 1,413.50 | 1,399.48 | 27,456 |
| 2026-03-27 | 1,427.50 | 1,436.50 | 1,366.00 | 1,372.00 | 1,358.40 | 94,213 |
| 2026-03-26 | 1,474.50 | 1,479.00 | 1,433.50 | 1,439.50 | 1,425.23 | 141,778 |
| 2026-03-25 | 1,492.00 | 1,500.00 | 1,475.00 | 1,490.50 | 1,475.72 | 35,667 |
| 2026-03-24 | 1,489.50 | 1,494.00 | 1,438.00 | 1,455.50 | 1,441.07 | 19,112 |
| 2026-03-23 | 1,462.50 | 1,527.00 | 1,442.50 | 1,479.00 | 1,464.34 | 195,278 |
| 2026-03-20 | 1,572.50 | 1,578.00 | 1,499.00 | 1,499.25 | 1,484.38 | 9,303 |
| 2026-03-19 | 1,610.75 | 1,640.00 | 1,548.50 | 1,558.50 | 1,543.05 | 115,990 |
| 2026-03-18 | 1,638.00 | 1,656.50 | 1,602.50 | 1,609.50 | 1,593.54 | 60,472 |
| 2026-03-17 | 1,619.75 | 1,637.50 | 1,581.00 | 1,636.25 | 1,620.03 | 27,850 |
| 2026-03-16 | 1,618.75 | 1,653.50 | 1,603.50 | 1,625.75 | 1,609.63 | 23,077 |
| 2026-03-13 | 1,554.75 | 1,621.00 | 1,550.50 | 1,588.50 | 1,572.75 | 46,435 |
| 2026-03-12 | 1,541.50 | 1,587.00 | 1,535.00 | 1,552.75 | 1,537.35 | 112,561 |
| 2026-03-11 | 1,616.00 | 1,652.00 | 1,509.00 | 1,521.50 | 1,506.41 | 46,094 |
| 2026-03-10 | 1,618.75 | 1,666.00 | 1,596.00 | 1,634.25 | 1,618.05 | 19,794 |
| 2026-03-09 | 1,582.50 | 1,641.50 | 1,553.00 | 1,636.50 | 1,620.27 | 31,688 |
| 2026-03-06 | 1,549.75 | 1,604.00 | 1,548.50 | 1,593.00 | 1,577.20 | 12,453 |
| 2026-03-05 | 1,651.00 | 1,657.50 | 1,546.00 | 1,551.00 | 1,535.62 | 18,728 |
| 2026-03-04 | 1,569.25 | 1,649.50 | 1,566.00 | 1,648.00 | 1,631.66 | 78,109 |
| 2026-03-03 | 1,618.75 | 1,639.00 | 1,575.00 | 1,590.00 | 1,574.23 | 11,692 |
| 2026-03-02 | 1,745.50 | 1,763.00 | 1,622.50 | 1,634.00 | 1,617.80 | 12,314 |
| 2026-02-27 | 1,685.50 | 1,694.00 | 1,657.50 | 1,659.50 | 1,643.05 | 12,339 |
| 2026-02-26 | 1,685.50 | 1,694.50 | 1,644.00 | 1,670.00 | 1,653.44 | 19,995 |
| 2026-02-25 | 1,731.75 | 1,733.00 | 1,655.00 | 1,680.25 | 1,663.59 | 22,827 |
| 2026-02-24 | 1,714.25 | 1,730.50 | 1,701.00 | 1,725.25 | 1,708.14 | 4,253 |
| 2026-02-23 | 1,726.00 | 1,727.00 | 1,684.00 | 1,703.50 | 1,686.61 | 13,612 |
| 2026-02-20 | 1,750.75 | 1,764.50 | 1,723.00 | 1,743.25 | 1,725.96 | 15,883 |
| 2026-02-19 | 1,711.00 | 1,748.50 | 1,694.00 | 1,746.00 | 1,728.69 | 60,507 |
| 2026-02-18 | 1,624.50 | 1,699.00 | 1,619.00 | 1,690.75 | 1,673.99 | 55,257 |
| 2026-02-17 | 1,623.25 | 1,626.00 | 1,571.50 | 1,602.50 | 1,586.61 | 9,198 |
| 2026-02-16 | 1,618.25 | 1,630.00 | 1,608.00 | 1,620.50 | 1,604.43 | 9,780 |
| 2026-02-13 | 1,565.75 | 1,635.50 | 1,560.00 | 1,605.50 | 1,589.58 | 17,398 |
| 2026-02-12 | 1,593.00 | 1,609.50 | 1,572.50 | 1,574.00 | 1,558.39 | 15,874 |
| 2026-02-11 | 1,602.00 | 1,616.00 | 1,567.00 | 1,599.75 | 1,583.89 | 10,447 |
| 2026-02-10 | 1,650.50 | 1,653.50 | 1,621.50 | 1,623.50 | 1,607.40 | 47,104 |
| 2026-02-09 | 1,629.50 | 1,655.50 | 1,622.00 | 1,643.50 | 1,627.20 | 13,148 |
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.