Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,576.50 | 1,640.00 | 1,562.50 | 1,592.50 | 1,576.71 | 241,269 |
| 2026-02-05 | 1,584.00 | 1,619.00 | 1,520.00 | 1,565.75 | 1,550.22 | 50,877 |
| 2026-02-04 | 1,759.25 | 1,767.50 | 1,669.50 | 1,679.00 | 1,662.35 | 11,652 |
| 2026-02-03 | 1,759.25 | 1,783.00 | 1,736.00 | 1,749.50 | 1,732.15 | 12,870 |
| 2026-02-02 | 1,741.75 | 1,769.00 | 1,723.00 | 1,728.00 | 1,710.87 | 13,003 |
| 2026-01-30 | 1,764.75 | 1,802.50 | 1,760.00 | 1,778.50 | 1,760.87 | 51,957 |
| 2026-01-29 | 1,836.00 | 1,841.00 | 1,784.00 | 1,797.00 | 1,779.18 | 25,308 |
| 2026-01-28 | 1,850.00 | 1,860.50 | 1,819.00 | 1,839.75 | 1,821.51 | 20,593 |
| 2026-01-27 | 1,806.25 | 1,850.00 | 1,788.50 | 1,844.50 | 1,826.21 | 29,275 |
| 2026-01-26 | 1,856.25 | 1,859.00 | 1,777.00 | 1,788.75 | 1,771.01 | 10,835 |
| 2026-01-23 | 1,754.50 | 1,844.00 | 1,732.24 | 1,823.25 | 1,805.17 | 20,625 |
| 2026-01-22 | 1,793.50 | 1,837.00 | 1,759.00 | 1,791.75 | 1,773.98 | 20,668 |
| 2026-01-21 | 1,905.00 | 1,916.50 | 1,838.50 | 1,857.00 | 1,838.59 | 12,092 |
| 2026-01-20 | 1,924.00 | 1,928.00 | 1,871.50 | 1,904.25 | 1,885.37 | 32,138 |
| 2026-01-19 | 1,937.50 | 1,966.00 | 1,919.00 | 1,929.00 | 1,909.87 | 29,749 |
| 2026-01-16 | 1,915.00 | 1,935.00 | 1,900.50 | 1,912.00 | 1,893.04 | 27,982 |
| 2026-01-15 | 1,886.50 | 1,920.00 | 1,873.50 | 1,910.75 | 1,891.80 | 8,179 |
| 2026-01-14 | 1,903.00 | 1,908.00 | 1,852.50 | 1,898.25 | 1,879.43 | 7,781 |
| 2026-01-13 | 1,884.75 | 1,905.00 | 1,880.00 | 1,903.00 | 1,884.13 | 9,874 |
| 2026-01-12 | 1,913.25 | 1,935.50 | 1,873.50 | 1,893.75 | 1,874.97 | 13,889 |
| 2026-01-09 | 1,845.25 | 1,900.00 | 1,838.50 | 1,891.50 | 1,872.74 | 23,262 |
| 2026-01-08 | 1,851.50 | 1,899.50 | 1,820.50 | 1,856.00 | 1,837.60 | 27,076 |
| 2026-01-07 | 1,750.50 | 1,825.00 | 1,725.00 | 1,814.75 | 1,796.76 | 34,233 |
| 2026-01-06 | 1,758.50 | 1,793.50 | 1,726.50 | 1,746.00 | 1,728.69 | 27,171 |
| 2026-01-05 | 1,683.50 | 1,752.00 | 1,650.00 | 1,743.25 | 1,725.96 | 35,927 |
| 2026-01-02 | 1,571.00 | 1,602.00 | 1,559.00 | 1,592.50 | 1,576.71 | 5,853 |
| 2025-12-31 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,537.60 | 0 |
| 2025-12-30 | 1,537.75 | 1,561.00 | 1,535.00 | 1,553.00 | 1,537.60 | 4,193 |
| 2025-12-29 | 1,532.75 | 1,535.00 | 1,465.67 | 1,522.75 | 1,507.65 | 5,848 |
| 2025-12-24 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,525.72 | 0 |
| 2025-12-23 | 1,547.25 | 1,557.00 | 1,523.50 | 1,541.00 | 1,525.72 | 29,912 |
| 2025-12-22 | 1,551.25 | 1,562.00 | 1,538.00 | 1,543.00 | 1,527.70 | 3,843 |
| 2025-12-19 | 1,555.25 | 1,565.00 | 1,535.00 | 1,562.00 | 1,546.51 | 16,379 |
| 2025-12-18 | 1,538.00 | 1,556.95 | 1,512.00 | 1,546.50 | 1,531.17 | 62,237 |
| 2025-12-17 | 1,522.00 | 1,548.50 | 1,516.50 | 1,531.00 | 1,515.82 | 17,533 |
| 2025-12-16 | 1,511.50 | 1,525.50 | 1,475.00 | 1,502.50 | 1,487.60 | 87,979 |
| 2025-12-15 | 1,605.25 | 1,606.50 | 1,559.50 | 1,576.50 | 1,560.87 | 47,064 |
| 2025-12-12 | 1,598.75 | 1,636.00 | 1,596.00 | 1,616.50 | 1,600.47 | 13,786 |
| 2025-12-11 | 1,617.00 | 1,641.00 | 1,594.00 | 1,603.50 | 1,587.60 | 122,101 |
| 2025-12-10 | 1,629.00 | 1,638.00 | 1,568.00 | 1,600.50 | 1,584.63 | 28,792 |
| 2025-12-09 | 1,628.50 | 1,661.50 | 1,610.00 | 1,651.75 | 1,635.37 | 16,992 |
| 2025-12-08 | 1,549.50 | 1,594.50 | 1,542.50 | 1,587.50 | 1,571.76 | 40,346 |
| 2025-12-05 | 1,542.00 | 1,560.00 | 1,512.50 | 1,537.50 | 1,522.25 | 12,010 |
| 2025-12-04 | 1,533.75 | 1,540.00 | 1,510.00 | 1,536.00 | 1,520.77 | 50,330 |
| 2025-12-03 | 1,537.75 | 1,540.75 | 1,503.50 | 1,520.75 | 1,505.67 | 22,086 |
| 2025-12-02 | 1,445.25 | 1,513.00 | 1,431.00 | 1,486.50 | 1,471.76 | 25,341 |
| 2025-12-01 | 1,436.00 | 1,468.50 | 1,411.50 | 1,440.75 | 1,426.46 | 85,236 |
| 2025-11-28 | 1,522.25 | 1,523.50 | 1,473.50 | 1,477.50 | 1,462.85 | 54,267 |
| 2025-11-27 | 1,513.25 | 1,535.00 | 1,490.50 | 1,508.50 | 1,493.54 | 9,461 |
| 2025-11-26 | 1,506.75 | 1,514.50 | 1,472.50 | 1,492.00 | 1,477.21 | 14,067 |
| 2025-11-25 | 1,456.00 | 1,486.50 | 1,436.00 | 1,458.50 | 1,444.04 | 49,135 |
| 2025-11-24 | 1,450.25 | 1,493.50 | 1,436.50 | 1,441.50 | 1,427.21 | 25,802 |
| 2025-11-21 | 1,591.75 | 1,594.50 | 1,512.00 | 1,518.00 | 1,502.95 | 40,600 |
| 2025-11-20 | 1,627.25 | 1,689.50 | 1,618.00 | 1,639.00 | 1,622.75 | 47,312 |
| 2025-11-19 | 1,728.50 | 1,732.00 | 1,582.50 | 1,605.00 | 1,589.09 | 52,374 |
| 2025-11-18 | 1,705.25 | 1,804.50 | 1,702.00 | 1,721.50 | 1,704.43 | 54,909 |
| 2025-11-17 | 1,721.50 | 1,757.00 | 1,712.50 | 1,719.50 | 1,702.45 | 140,033 |
| 2025-11-14 | 1,729.25 | 1,734.50 | 1,666.00 | 1,717.50 | 1,700.47 | 23,203 |
| 2025-11-13 | 1,744.75 | 1,780.00 | 1,736.00 | 1,766.00 | 1,748.49 | 8,787 |
| 2025-11-12 | 1,737.00 | 1,771.00 | 1,723.00 | 1,746.00 | 1,728.69 | 10,444 |
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.