Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,644.00 | 1,677.00 | 1,618.50 | 1,650.50 | 1,634.13 | 33,823 |
| 2025-08-15 | 1,636.25 | 1,648.00 | 1,563.50 | 1,615.00 | 1,598.99 | 63,472 |
| 2025-08-14 | 1,599.75 | 1,656.50 | 1,586.50 | 1,649.00 | 1,632.65 | 16,629 |
| 2025-08-13 | 1,600.25 | 1,615.00 | 1,573.50 | 1,588.00 | 1,572.25 | 43,516 |
| 2025-08-12 | 1,543.75 | 1,573.00 | 1,542.00 | 1,559.00 | 1,543.54 | 21,068 |
| 2025-08-11 | 1,566.50 | 1,575.00 | 1,530.00 | 1,544.25 | 1,528.94 | 47,177 |
| 2025-08-08 | 1,660.00 | 1,707.00 | 1,561.00 | 1,623.25 | 1,607.15 | 25,198 |
| 2025-08-07 | 1,708.25 | 1,734.25 | 1,641.00 | 1,653.00 | 1,636.61 | 92,947 |
| 2025-08-06 | 1,787.00 | 1,791.50 | 1,737.00 | 1,766.50 | 1,748.98 | 82,883 |
| 2025-08-05 | 1,777.00 | 1,785.50 | 1,750.50 | 1,770.50 | 1,752.94 | 102,036 |
| 2025-08-04 | 1,706.75 | 1,765.00 | 1,704.50 | 1,759.50 | 1,742.05 | 9,826 |
| 2025-08-01 | 1,723.25 | 1,725.00 | 1,684.00 | 1,711.00 | 1,694.03 | 22,269 |
| 2025-07-31 | 1,737.25 | 1,756.50 | 1,727.00 | 1,740.50 | 1,723.24 | 10,255 |
| 2025-07-30 | 1,744.00 | 1,756.00 | 1,712.00 | 1,732.50 | 1,715.32 | 4,282 |
| 2025-07-29 | 1,689.75 | 1,740.50 | 1,679.50 | 1,730.50 | 1,713.34 | 88,687 |
| 2025-07-28 | 1,710.25 | 1,740.00 | 1,657.00 | 1,680.00 | 1,663.34 | 12,098 |
| 2025-07-25 | 1,753.50 | 1,766.00 | 1,720.00 | 1,734.50 | 1,717.30 | 8,018 |
| 2025-07-24 | 1,782.75 | 1,810.00 | 1,735.00 | 1,744.50 | 1,727.20 | 7,640 |
| 2025-07-23 | 1,776.25 | 1,783.50 | 1,754.00 | 1,773.50 | 1,755.91 | 4,769 |
| 2025-07-22 | 1,803.00 | 1,812.00 | 1,726.50 | 1,759.00 | 1,741.56 | 16,100 |
| 2025-07-21 | 1,839.25 | 1,840.00 | 1,793.50 | 1,813.75 | 1,795.77 | 77,265 |
| 2025-07-18 | 1,843.00 | 1,864.00 | 1,834.00 | 1,840.25 | 1,822.00 | 99,943 |
| 2025-07-17 | 1,822.25 | 1,851.00 | 1,820.00 | 1,840.75 | 1,822.50 | 12,788 |
| 2025-07-16 | 1,843.75 | 1,844.50 | 1,804.50 | 1,820.00 | 1,801.95 | 29,143 |
| 2025-07-15 | 1,885.25 | 1,888.50 | 1,827.00 | 1,837.00 | 1,818.79 | 10,818 |
| 2025-07-14 | 1,831.00 | 1,880.00 | 1,826.50 | 1,870.00 | 1,851.46 | 12,076 |
| 2025-07-11 | 1,838.00 | 1,871.00 | 1,795.00 | 1,843.75 | 1,825.47 | 117,225 |
| 2025-07-10 | 1,854.75 | 1,863.50 | 1,826.00 | 1,850.50 | 1,832.15 | 53,719 |
| 2025-07-09 | 1,831.50 | 1,871.50 | 1,825.00 | 1,844.50 | 1,826.21 | 15,475 |
| 2025-07-08 | 1,807.75 | 1,842.50 | 1,803.50 | 1,824.75 | 1,806.66 | 37,526 |
| 2025-07-07 | 1,760.25 | 1,803.00 | 1,742.50 | 1,797.50 | 1,779.68 | 15,117 |
| 2025-07-04 | 1,707.25 | 1,761.50 | 1,703.50 | 1,749.00 | 1,731.66 | 11,154 |
| 2025-07-03 | 1,726.25 | 1,738.00 | 1,679.00 | 1,693.75 | 1,676.96 | 47,899 |
| 2025-07-02 | 1,704.25 | 1,734.50 | 1,664.50 | 1,723.50 | 1,706.41 | 145,382 |
| 2025-07-01 | 1,793.00 | 1,796.00 | 1,702.50 | 1,720.50 | 1,703.44 | 24,261 |
| 2025-06-30 | 1,780.25 | 1,797.00 | 1,760.00 | 1,791.50 | 1,773.74 | 7,785 |
| 2025-06-27 | 1,856.25 | 1,859.00 | 1,751.00 | 1,768.00 | 1,750.47 | 148,809 |
| 2025-06-26 | 1,738.50 | 1,864.50 | 1,738.00 | 1,851.00 | 1,832.65 | 30,520 |
| 2025-06-25 | 1,694.25 | 1,738.00 | 1,691.00 | 1,727.50 | 1,710.37 | 33,027 |
| 2025-06-24 | 1,703.25 | 1,737.50 | 1,649.00 | 1,691.00 | 1,674.23 | 119,740 |
| 2025-06-23 | 1,769.00 | 1,774.00 | 1,653.00 | 1,736.00 | 1,718.79 | 69,798 |
| 2025-06-20 | 1,729.50 | 1,757.59 | 1,718.00 | 1,738.50 | 1,721.26 | 105,297 |
| 2025-06-19 | 1,744.00 | 1,773.50 | 1,704.00 | 1,727.50 | 1,710.37 | 60,157 |
| 2025-06-18 | 1,728.50 | 1,758.00 | 1,725.50 | 1,746.50 | 1,729.18 | 13,189 |
| 2025-06-17 | 1,737.50 | 1,757.50 | 1,691.00 | 1,734.00 | 1,716.81 | 13,340 |
| 2025-06-16 | 1,806.75 | 1,829.00 | 1,744.00 | 1,765.75 | 1,748.24 | 40,446 |
| 2025-06-13 | 1,767.25 | 1,805.00 | 1,733.00 | 1,785.75 | 1,768.04 | 85,578 |
| 2025-06-12 | 1,756.50 | 1,772.21 | 1,684.00 | 1,747.00 | 1,729.68 | 14,906 |
| 2025-06-11 | 1,679.00 | 1,732.00 | 1,674.00 | 1,721.50 | 1,704.43 | 81,575 |
| 2025-06-10 | 1,727.25 | 1,747.50 | 1,643.00 | 1,682.00 | 1,665.32 | 36,715 |
| 2025-06-09 | 1,769.50 | 1,787.00 | 1,746.00 | 1,773.00 | 1,755.42 | 19,316 |
| 2025-06-06 | 1,896.25 | 1,898.00 | 1,783.00 | 1,792.50 | 1,774.73 | 35,456 |
| 2025-06-05 | 1,822.50 | 1,916.00 | 1,815.00 | 1,881.50 | 1,862.84 | 9,631 |
| 2025-06-04 | 1,843.50 | 1,850.00 | 1,790.50 | 1,828.50 | 1,810.37 | 85,174 |
| 2025-06-03 | 1,846.25 | 1,872.50 | 1,803.00 | 1,845.50 | 1,827.20 | 129,868 |
| 2025-06-02 | 1,920.50 | 1,944.00 | 1,750.00 | 1,825.00 | 1,806.90 | 56,157 |
| 2025-05-30 | 1,875.50 | 1,922.50 | 1,866.50 | 1,873.50 | 1,854.92 | 53,234 |
| 2025-05-29 | 1,906.25 | 1,915.00 | 1,820.00 | 1,889.50 | 1,870.76 | 26,077 |
| 2025-05-28 | 1,930.25 | 1,934.00 | 1,885.00 | 1,902.75 | 1,883.88 | 69,232 |
| 2025-05-27 | 1,866.75 | 1,892.50 | 1,861.50 | 1,882.50 | 1,863.83 | 52,323 |
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.