Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,766.75 | 1,789.00 | 1,716.00 | 1,778.50 | 1,760.87 | 88,929 |
| 2025-05-22 | 1,796.75 | 1,802.00 | 1,765.00 | 1,780.00 | 1,762.35 | 37,999 |
| 2025-05-21 | 1,780.25 | 1,804.00 | 1,775.50 | 1,800.75 | 1,782.89 | 258,275 |
| 2025-05-20 | 1,776.25 | 1,796.50 | 1,714.00 | 1,774.75 | 1,757.15 | 79,777 |
| 2025-05-19 | 1,725.50 | 1,753.00 | 1,706.00 | 1,748.75 | 1,731.41 | 114,690 |
| 2025-05-16 | 1,687.50 | 1,725.00 | 1,668.00 | 1,719.00 | 1,701.96 | 108,594 |
| 2025-05-15 | 1,610.75 | 1,696.50 | 1,601.00 | 1,675.50 | 1,658.89 | 106,544 |
| 2025-05-14 | 1,627.75 | 1,656.50 | 1,557.00 | 1,588.50 | 1,572.75 | 40,088 |
| 2025-05-13 | 1,613.75 | 1,630.00 | 1,585.00 | 1,606.00 | 1,582.06 | 36,882 |
| 2025-05-12 | 1,661.25 | 1,675.00 | 1,559.00 | 1,609.25 | 1,585.26 | 269,679 |
| 2025-05-09 | 1,739.00 | 1,744.00 | 1,673.00 | 1,691.25 | 1,666.04 | 41,698 |
| 2025-05-08 | 1,643.50 | 1,712.00 | 1,636.00 | 1,691.75 | 1,666.53 | 15,934 |
| 2025-05-07 | 1,663.75 | 1,670.50 | 1,615.00 | 1,625.00 | 1,600.77 | 22,373 |
| 2025-05-06 | 1,654.75 | 1,666.00 | 1,545.00 | 1,633.50 | 1,609.15 | 175,157 |
| 2025-05-02 | 1,505.50 | 1,577.00 | 1,504.50 | 1,569.50 | 1,546.10 | 44,685 |
| 2025-05-01 | 1,486.25 | 1,486.25 | 1,486.25 | 1,486.25 | 1,464.09 | 0 |
| 2025-04-30 | 1,457.50 | 1,499.00 | 1,454.00 | 1,486.25 | 1,464.09 | 166,487 |
| 2025-04-29 | 1,376.00 | 1,453.50 | 1,369.00 | 1,436.50 | 1,415.08 | 59,979 |
| 2025-04-28 | 1,386.00 | 1,389.00 | 1,337.50 | 1,338.00 | 1,318.05 | 33,766 |
| 2025-04-25 | 1,387.50 | 1,413.00 | 1,360.00 | 1,389.75 | 1,369.03 | 8,351 |
| 2025-04-24 | 1,357.75 | 1,384.50 | 1,340.00 | 1,377.50 | 1,356.96 | 65,719 |
| 2025-04-23 | 1,429.25 | 1,431.50 | 1,323.00 | 1,376.00 | 1,355.49 | 67,662 |
| 2025-04-22 | 1,465.25 | 1,467.50 | 1,399.50 | 1,430.25 | 1,408.93 | 15,969 |
| 2025-04-17 | 1,490.50 | 1,493.50 | 1,443.00 | 1,464.25 | 1,442.42 | 13,646 |
| 2025-04-16 | 1,499.00 | 1,500.00 | 1,452.00 | 1,483.50 | 1,461.38 | 84,907 |
| 2025-04-15 | 1,459.25 | 1,498.00 | 1,449.00 | 1,492.50 | 1,470.25 | 58,114 |
| 2025-04-14 | 1,388.75 | 1,440.00 | 1,371.50 | 1,429.00 | 1,407.69 | 10,187 |
| 2025-04-11 | 1,378.50 | 1,399.50 | 1,342.50 | 1,363.50 | 1,343.17 | 25,005 |
| 2025-04-10 | 1,400.25 | 1,417.00 | 1,308.00 | 1,380.25 | 1,359.67 | 15,643 |
| 2025-04-09 | 1,287.25 | 1,324.50 | 1,238.50 | 1,306.50 | 1,287.02 | 42,038 |
| 2025-04-08 | 1,277.00 | 1,329.50 | 1,267.00 | 1,313.00 | 1,293.42 | 152,011 |
| 2025-04-07 | 990.00 | 1,300.00 | 938.40 | 1,254.75 | 1,236.04 | 126,538 |
| 2025-04-04 | 1,351.00 | 1,403.00 | 1,257.00 | 1,287.50 | 1,268.30 | 48,828 |
| 2025-04-03 | 1,271.00 | 1,359.00 | 1,270.00 | 1,350.00 | 1,329.87 | 25,955 |
| 2025-04-02 | 1,356.75 | 1,368.00 | 1,293.50 | 1,303.00 | 1,283.57 | 34,889 |
| 2025-04-01 | 1,324.75 | 1,364.50 | 1,314.00 | 1,351.25 | 1,331.10 | 30,442 |
| 2025-03-31 | 1,275.25 | 1,326.50 | 1,265.50 | 1,314.50 | 1,294.90 | 15,295 |
| 2025-03-28 | 1,345.00 | 1,350.00 | 1,277.00 | 1,311.50 | 1,291.95 | 35,549 |
| 2025-03-27 | 1,337.75 | 1,362.00 | 1,326.00 | 1,346.75 | 1,326.67 | 14,416 |
| 2025-03-26 | 1,330.00 | 1,370.00 | 1,317.50 | 1,358.00 | 1,337.75 | 42,952 |
| 2025-03-25 | 1,315.50 | 1,319.50 | 1,288.00 | 1,317.75 | 1,298.10 | 240,542 |
| 2025-03-24 | 1,321.00 | 1,352.00 | 1,310.00 | 1,317.50 | 1,297.86 | 28,425 |
| 2025-03-21 | 1,318.50 | 1,333.00 | 1,249.00 | 1,296.75 | 1,277.42 | 45,456 |
| 2025-03-20 | 1,368.00 | 1,391.00 | 1,206.00 | 1,333.00 | 1,313.13 | 72,731 |
| 2025-03-19 | 1,462.25 | 1,483.00 | 1,330.00 | 1,379.50 | 1,358.93 | 58,771 |
| 2025-03-18 | 1,368.25 | 1,445.50 | 1,348.00 | 1,438.50 | 1,417.05 | 84,166 |
| 2025-03-17 | 1,400.75 | 1,411.50 | 1,329.50 | 1,375.50 | 1,354.99 | 35,295 |
| 2025-03-14 | 1,309.00 | 1,385.50 | 1,291.50 | 1,369.50 | 1,349.08 | 75,565 |
| 2025-03-13 | 1,315.25 | 1,337.50 | 1,253.00 | 1,286.75 | 1,267.57 | 38,554 |
| 2025-03-12 | 1,182.00 | 1,280.00 | 1,139.00 | 1,255.25 | 1,236.54 | 88,940 |
| 2025-03-11 | 1,117.00 | 1,182.00 | 1,112.50 | 1,154.00 | 1,136.79 | 23,980 |
| 2025-03-10 | 1,131.75 | 1,155.00 | 1,071.50 | 1,111.00 | 1,094.44 | 82,231 |
| 2025-03-07 | 1,197.75 | 1,199.50 | 1,115.00 | 1,118.00 | 1,101.33 | 159,977 |
| 2025-03-06 | 1,217.00 | 1,218.50 | 1,172.50 | 1,202.00 | 1,184.08 | 45,051 |
| 2025-03-05 | 1,171.25 | 1,202.50 | 1,122.00 | 1,195.50 | 1,177.68 | 61,856 |
| 2025-03-04 | 1,200.25 | 1,210.50 | 1,086.00 | 1,126.00 | 1,109.21 | 68,984 |
| 2025-03-03 | 1,148.25 | 1,200.00 | 1,077.00 | 1,159.50 | 1,142.21 | 259,111 |
| 2025-02-28 | 1,007.20 | 1,012.50 | 983.80 | 1,005.95 | 990.95 | 31,222 |
| 2025-02-27 | 972.40 | 1,002.00 | 967.00 | 997.25 | 982.38 | 191,092 |
| 2025-02-26 | 964.60 | 971.80 | 949.60 | 964.40 | 950.02 | 101,409 |
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.