Rheinmetall AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	975.60	989.80	938.00	953.20	938.99	75,167
2025-02-24	930.00	951.40	914.80	945.80	931.70	74,282
2025-02-21	903.30	906.20	880.80	891.20	877.91	22,052
2025-02-20	930.80	931.60	886.40	897.20	883.82	251,660
2025-02-19	937.90	959.40	928.80	930.80	916.92	157,039
2025-02-18	966.20	967.80	915.40	926.30	912.49	119,435
2025-02-17	900.50	938.00	859.40	933.50	919.58	234,483
2025-02-14	763.30	832.40	758.00	813.80	801.67	24,223
2025-02-13	695.10	757.60	684.50	756.00	744.73	85,798
2025-02-12	727.00	729.00	710.60	726.20	715.37	85,785
2025-02-11	734.00	739.40	722.60	729.90	719.02	160,175
2025-02-10	727.40	731.00	715.60	726.60	715.77	82,175
2025-02-07	718.20	734.00	713.80	720.40	709.66	103,323
2025-02-06	759.30	759.80	706.40	713.30	702.67	51,497
2025-02-05	755.00	774.60	744.00	748.40	737.24	57,200
2025-02-04	771.10	774.60	715.20	761.60	750.25	214,028
2025-02-03	749.30	772.00	748.00	762.80	751.43	29,126
2025-01-31	747.30	760.20	744.00	755.10	743.84	29,208
2025-01-30	744.10	758.40	741.40	747.60	736.45	11,170
2025-01-29	733.30	742.40	728.60	740.20	729.16	32,799
2025-01-28	723.90	734.00	716.60	730.50	719.61	33,249
2025-01-27	727.80	731.60	703.40	726.10	715.27	61,581
2025-01-24	739.80	743.20	726.20	735.20	724.24	47,095
2025-01-23	729.20	735.50	717.80	735.50	724.53	39,814
2025-01-22	709.70	723.40	707.20	720.20	709.46	55,995
2025-01-21	696.70	705.40	694.00	702.50	692.03	10,812
2025-01-20	698.40	706.00	690.60	692.20	681.88	12,536
2025-01-17	690.00	698.20	683.80	694.60	684.24	167,119
2025-01-16	661.50	687.40	659.60	683.00	672.82	18,593
2025-01-15	652.60	659.60	649.60	657.80	647.99	334,500
2025-01-14	645.60	656.40	644.80	655.20	645.43	38,539
2025-01-13	652.60	654.00	630.20	642.60	633.02	294,776
2025-01-10	650.50	654.60	643.20	650.40	640.70	7,247
2025-01-09	649.80	653.00	641.60	648.60	638.93	24,529
2025-01-08	621.30	649.60	620.80	647.20	637.55	60,637
2025-01-07	608.80	619.60	605.40	614.60	605.44	32,172
2025-01-06	613.60	615.20	599.40	606.80	597.75	16,538
2025-01-03	601.40	615.60	593.40	613.60	604.45	12,156
2025-01-02	613.80	620.40	598.20	601.80	592.83	21,943
2024-12-31	619.00	619.00	619.00	619.00	609.77	0
2024-12-30	619.10	619.20	613.60	619.00	609.77	15,174
2024-12-27	623.00	624.20	616.20	619.00	609.77	4,342
2024-12-24	620.30	620.30	620.30	620.30	611.05	0
2024-12-23	619.80	636.40	617.06	620.30	611.05	92,976
2024-12-20	614.50	617.00	601.00	611.60	602.48	38,120
2024-12-19	609.40	620.40	605.40	616.20	607.01	93,344
2024-12-18	610.30	617.40	606.00	611.00	601.89	71,008
2024-12-17	621.20	629.20	607.60	610.80	601.69	84,576
2024-12-16	624.40	632.40	621.80	624.40	615.09	4,479
2024-12-13	626.50	632.40	615.40	616.20	607.01	67,312
2024-12-12	627.30	634.00	624.00	628.10	618.74	146,942
2024-12-11	610.50	620.00	607.60	617.00	607.80	475,201
2024-12-10	610.10	615.20	593.00	604.40	595.39	23,913
2024-12-09	640.50	642.80	609.00	612.20	603.07	80,052
2024-12-06	658.40	661.20	649.40	653.40	643.66	79,821
2024-12-05	654.00	663.40	650.80	657.50	647.70	77,005
2024-12-04	643.30	653.00	641.40	649.60	639.92	15,660
2024-12-03	629.40	636.00	627.80	632.60	623.17	40,059
2024-12-02	628.20	632.80	620.95	628.60	619.23	41,158
2024-11-29	620.60	624.60	619.40	621.80	612.53	14,169

← NewerPage 8 of 22 · 1,262 trading daysOlder →

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.