Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,777.50 | 1,780.00 | 1,706.00 | 1,733.00 | 1,715.82 | 93,775 |
| 2025-11-10 | 1,769.50 | 1,800.50 | 1,765.00 | 1,785.25 | 1,767.55 | 201,704 |
| 2025-11-07 | 1,699.50 | 1,754.50 | 1,685.50 | 1,749.00 | 1,731.66 | 6,948 |
| 2025-11-06 | 1,731.50 | 1,781.50 | 1,667.00 | 1,721.00 | 1,703.94 | 74,827 |
| 2025-11-05 | 1,716.25 | 1,739.50 | 1,693.00 | 1,703.50 | 1,686.61 | 14,218 |
| 2025-11-04 | 1,742.00 | 1,755.00 | 1,718.00 | 1,729.50 | 1,712.35 | 6,179 |
| 2025-11-03 | 1,713.25 | 1,774.50 | 1,696.50 | 1,767.25 | 1,749.73 | 8,656 |
| 2025-10-31 | 1,708.75 | 1,725.50 | 1,699.00 | 1,706.50 | 1,689.58 | 3,499 |
| 2025-10-30 | 1,729.00 | 1,735.00 | 1,699.00 | 1,704.75 | 1,687.85 | 6,458 |
| 2025-10-29 | 1,740.75 | 1,753.00 | 1,723.50 | 1,741.00 | 1,723.74 | 83,453 |
| 2025-10-28 | 1,713.50 | 1,753.50 | 1,686.00 | 1,744.00 | 1,726.71 | 12,130 |
| 2025-10-27 | 1,774.50 | 1,775.50 | 1,718.00 | 1,728.50 | 1,711.36 | 15,970 |
| 2025-10-24 | 1,788.25 | 1,793.50 | 1,751.50 | 1,759.00 | 1,741.56 | 160,832 |
| 2025-10-23 | 1,793.25 | 1,800.00 | 1,759.00 | 1,768.00 | 1,750.47 | 33,043 |
| 2025-10-22 | 1,811.00 | 1,840.00 | 1,750.50 | 1,762.00 | 1,744.53 | 14,581 |
| 2025-10-21 | 1,779.25 | 1,788.02 | 1,752.50 | 1,774.75 | 1,757.15 | 70,408 |
| 2025-10-20 | 1,719.75 | 1,761.50 | 1,703.50 | 1,751.50 | 1,734.13 | 109,886 |
| 2025-10-17 | 1,715.00 | 1,716.00 | 1,644.00 | 1,652.50 | 1,636.11 | 33,089 |
| 2025-10-16 | 1,704.50 | 1,779.50 | 1,678.00 | 1,775.75 | 1,758.14 | 33,432 |
| 2025-10-15 | 1,831.50 | 1,833.00 | 1,734.50 | 1,741.25 | 1,723.98 | 147,663 |
| 2025-10-14 | 1,856.75 | 1,864.00 | 1,792.50 | 1,842.00 | 1,823.74 | 24,789 |
| 2025-10-13 | 1,899.00 | 1,900.00 | 1,848.00 | 1,874.25 | 1,855.67 | 43,340 |
| 2025-10-10 | 1,907.50 | 1,916.48 | 1,852.50 | 1,885.00 | 1,866.31 | 23,250 |
| 2025-10-09 | 1,905.50 | 1,930.00 | 1,896.50 | 1,912.00 | 1,893.04 | 11,570 |
| 2025-10-08 | 1,900.75 | 1,940.50 | 1,889.00 | 1,936.50 | 1,917.30 | 6,984 |
| 2025-10-07 | 1,893.00 | 1,903.49 | 1,842.50 | 1,878.00 | 1,859.38 | 17,587 |
| 2025-10-06 | 1,968.25 | 1,971.50 | 1,867.50 | 1,890.50 | 1,871.75 | 90,606 |
| 2025-10-03 | 1,989.50 | 2,009.00 | 1,962.50 | 1,971.50 | 1,951.95 | 17,655 |
| 2025-10-02 | 1,972.25 | 1,986.00 | 1,958.00 | 1,976.50 | 1,956.90 | 72,166 |
| 2025-10-01 | 1,965.00 | 1,968.50 | 1,725.75 | 1,950.50 | 1,931.16 | 19,585 |
| 2025-09-30 | 1,981.00 | 1,985.50 | 1,952.00 | 1,979.50 | 1,959.87 | 13,237 |
| 2025-09-29 | 1,976.00 | 2,001.00 | 1,967.00 | 1,986.75 | 1,967.05 | 60,982 |
| 2025-09-26 | 1,978.25 | 1,984.00 | 1,955.50 | 1,959.00 | 1,939.58 | 15,164 |
| 2025-09-25 | 1,971.00 | 1,978.50 | 1,943.50 | 1,969.50 | 1,949.97 | 18,936 |
| 2025-09-24 | 1,938.50 | 1,978.50 | 1,931.27 | 1,962.50 | 1,943.04 | 51,735 |
| 2025-09-23 | 1,941.25 | 1,943.00 | 1,904.00 | 1,918.00 | 1,898.98 | 65,555 |
| 2025-09-22 | 1,938.00 | 1,952.50 | 1,919.00 | 1,931.00 | 1,911.85 | 7,175 |
| 2025-09-19 | 1,935.75 | 1,938.50 | 1,905.50 | 1,922.00 | 1,902.94 | 27,530 |
| 2025-09-18 | 1,916.25 | 1,926.50 | 1,886.50 | 1,914.50 | 1,895.52 | 10,663 |
| 2025-09-17 | 1,921.25 | 1,953.00 | 1,885.50 | 1,889.25 | 1,870.52 | 47,651 |
| 2025-09-16 | 1,964.50 | 1,983.00 | 1,901.00 | 1,905.75 | 1,886.85 | 22,901 |
| 2025-09-15 | 1,906.50 | 1,950.00 | 1,593.39 | 1,943.00 | 1,923.73 | 73,370 |
| 2025-09-12 | 1,875.75 | 1,897.00 | 1,872.50 | 1,893.25 | 1,874.48 | 9,520 |
| 2025-09-11 | 1,847.25 | 1,880.50 | 1,816.00 | 1,871.00 | 1,852.45 | 11,516 |
| 2025-09-10 | 1,786.50 | 1,837.50 | 1,783.00 | 1,831.50 | 1,813.34 | 32,718 |
| 2025-09-09 | 1,792.25 | 1,793.00 | 1,724.00 | 1,776.50 | 1,758.89 | 165,580 |
| 2025-09-08 | 1,759.50 | 1,791.00 | 1,750.50 | 1,786.50 | 1,768.79 | 11,088 |
| 2025-09-05 | 1,730.00 | 1,761.50 | 1,725.00 | 1,737.75 | 1,720.52 | 19,555 |
| 2025-09-04 | 1,756.75 | 1,760.00 | 1,703.50 | 1,728.50 | 1,711.36 | 35,513 |
| 2025-09-03 | 1,759.75 | 1,782.00 | 1,749.50 | 1,758.75 | 1,741.31 | 46,219 |
| 2025-09-02 | 1,771.00 | 1,776.00 | 1,722.00 | 1,754.50 | 1,737.10 | 71,678 |
| 2025-09-01 | 1,698.50 | 1,752.00 | 1,697.50 | 1,747.00 | 1,729.68 | 86,346 |
| 2025-08-29 | 1,646.75 | 1,722.00 | 1,644.00 | 1,699.75 | 1,682.90 | 20,131 |
| 2025-08-28 | 1,647.00 | 1,652.00 | 1,618.50 | 1,636.50 | 1,620.27 | 131,941 |
| 2025-08-27 | 1,639.75 | 1,646.00 | 1,617.00 | 1,632.25 | 1,616.07 | 17,952 |
| 2025-08-26 | 1,650.00 | 1,653.50 | 1,619.00 | 1,642.00 | 1,625.72 | 64,082 |
| 2025-08-22 | 1,621.00 | 1,635.00 | 1,612.00 | 1,627.00 | 1,610.87 | 13,376 |
| 2025-08-21 | 1,578.25 | 1,617.50 | 1,571.00 | 1,612.00 | 1,596.02 | 8,690 |
| 2025-08-20 | 1,502.00 | 1,568.00 | 1,487.50 | 1,556.50 | 1,541.07 | 88,800 |
| 2025-08-19 | 1,627.50 | 1,636.00 | 1,545.00 | 1,576.00 | 1,560.37 | 51,185 |
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.