Rheinmetall AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 617.60 | 620.60 | 614.20 | 620.50 | 611.25 | 55,425 |
| 2024-11-27 | 612.90 | 620.00 | 612.60 | 614.10 | 604.94 | 7,770 |
| 2024-11-26 | 612.70 | 622.00 | 611.20 | 616.80 | 607.60 | 53,742 |
| 2024-11-25 | 624.40 | 626.80 | 605.40 | 608.50 | 599.43 | 21,113 |
| 2024-11-22 | 607.80 | 619.00 | 605.00 | 617.00 | 607.80 | 112,988 |
| 2024-11-21 | 608.90 | 611.40 | 598.20 | 606.40 | 597.36 | 44,265 |
| 2024-11-20 | 607.90 | 609.60 | 588.60 | 595.70 | 586.82 | 467,744 |
| 2024-11-19 | 585.30 | 610.00 | 582.20 | 606.40 | 597.36 | 142,771 |
| 2024-11-18 | 585.70 | 587.40 | 575.80 | 581.60 | 572.93 | 78,311 |
| 2024-11-15 | 565.90 | 587.40 | 565.80 | 576.60 | 568.00 | 92,874 |
| 2024-11-14 | 570.60 | 572.80 | 562.00 | 565.40 | 556.97 | 20,890 |
| 2024-11-13 | 575.10 | 578.00 | 555.20 | 568.00 | 559.53 | 49,446 |
| 2024-11-12 | 565.20 | 580.50 | 559.00 | 574.10 | 565.54 | 210,724 |
| 2024-11-11 | 550.40 | 568.60 | 547.20 | 567.30 | 558.84 | 119,584 |
| 2024-11-08 | 541.80 | 546.00 | 527.20 | 543.40 | 535.30 | 28,173 |
| 2024-11-07 | 506.90 | 545.00 | 491.60 | 540.20 | 532.15 | 198,574 |
| 2024-11-06 | 476.70 | 502.60 | 466.70 | 492.55 | 485.21 | 208,256 |
| 2024-11-05 | 466.60 | 480.80 | 465.10 | 479.30 | 472.15 | 13,403 |
| 2024-11-04 | 476.35 | 478.20 | 463.90 | 467.80 | 460.83 | 8,104 |
| 2024-11-01 | 473.80 | 481.50 | 473.50 | 479.05 | 471.91 | 88,927 |
| 2024-10-31 | 480.70 | 485.70 | 465.50 | 472.15 | 465.11 | 42,279 |
| 2024-10-30 | 490.70 | 491.00 | 478.20 | 486.05 | 478.80 | 12,980 |
| 2024-10-29 | 491.10 | 496.60 | 488.60 | 490.25 | 482.94 | 8,803 |
| 2024-10-28 | 487.15 | 490.30 | 478.00 | 490.30 | 482.99 | 115,992 |
| 2024-10-25 | 501.40 | 503.00 | 485.00 | 486.15 | 478.90 | 26,532 |
| 2024-10-24 | 493.60 | 507.00 | 491.60 | 501.80 | 494.32 | 58,091 |
| 2024-10-23 | 494.10 | 495.70 | 487.80 | 492.00 | 484.66 | 76,187 |
| 2024-10-22 | 491.65 | 497.30 | 484.10 | 494.95 | 487.57 | 24,212 |
| 2024-10-21 | 487.65 | 493.80 | 487.00 | 490.55 | 483.24 | 147,179 |
| 2024-10-18 | 484.10 | 489.20 | 483.00 | 487.60 | 480.33 | 8,903 |
| 2024-10-17 | 481.95 | 490.50 | 480.90 | 485.45 | 478.21 | 48,495 |
| 2024-10-16 | 484.00 | 488.30 | 479.30 | 482.10 | 474.91 | 9,419 |
| 2024-10-15 | 485.60 | 490.90 | 475.70 | 481.80 | 474.62 | 48,357 |
| 2024-10-14 | 478.25 | 487.02 | 477.40 | 483.55 | 476.34 | 52,760 |
| 2024-10-11 | 477.45 | 479.30 | 466.90 | 472.80 | 465.75 | 25,549 |
| 2024-10-10 | 495.95 | 505.60 | 479.00 | 481.20 | 474.03 | 70,809 |
| 2024-10-09 | 503.20 | 503.40 | 491.50 | 498.95 | 491.51 | 36,712 |
| 2024-10-08 | 507.10 | 508.40 | 501.40 | 503.40 | 495.89 | 114,878 |
| 2024-10-07 | 520.10 | 522.20 | 495.30 | 505.20 | 497.67 | 26,524 |
| 2024-10-04 | 515.80 | 520.40 | 513.00 | 518.20 | 510.47 | 12,893 |
| 2024-10-03 | 518.70 | 526.00 | 508.20 | 516.80 | 509.10 | 21,066 |
| 2024-10-02 | 515.20 | 527.00 | 510.89 | 515.80 | 508.11 | 28,173 |
| 2024-10-01 | 485.55 | 513.60 | 484.20 | 510.70 | 503.09 | 235,382 |
| 2024-09-30 | 482.10 | 486.40 | 472.60 | 483.15 | 475.95 | 45,756 |
| 2024-09-27 | 483.10 | 487.50 | 481.70 | 484.10 | 476.88 | 24,013 |
| 2024-09-26 | 492.35 | 493.50 | 480.30 | 483.85 | 476.64 | 35,804 |
| 2024-09-25 | 483.20 | 493.50 | 480.60 | 490.80 | 483.48 | 31,770 |
| 2024-09-24 | 488.95 | 490.60 | 479.00 | 486.80 | 479.54 | 31,631 |
| 2024-09-23 | 490.10 | 491.00 | 481.60 | 485.85 | 478.61 | 23,916 |
| 2024-09-20 | 495.95 | 496.40 | 485.80 | 489.90 | 482.60 | 9,680 |
| 2024-09-19 | 486.85 | 496.70 | 482.60 | 491.90 | 484.57 | 34,892 |
| 2024-09-18 | 485.25 | 490.70 | 477.10 | 481.30 | 474.12 | 36,724 |
| 2024-09-17 | 520.50 | 520.80 | 481.70 | 485.15 | 477.92 | 126,436 |
| 2024-09-16 | 517.20 | 522.60 | 516.40 | 518.80 | 511.07 | 14,562 |
| 2024-09-13 | 520.30 | 522.40 | 512.40 | 520.00 | 512.25 | 29,688 |
| 2024-09-12 | 515.60 | 521.20 | 510.80 | 520.10 | 512.35 | 8,357 |
| 2024-09-11 | 512.30 | 513.00 | 504.60 | 509.20 | 501.61 | 39,783 |
| 2024-09-10 | 508.30 | 512.00 | 503.00 | 509.90 | 502.30 | 22,316 |
| 2024-09-09 | 504.10 | 510.60 | 499.00 | 506.80 | 499.24 | 46,345 |
| 2024-09-06 | 513.30 | 517.00 | 501.40 | 502.00 | 494.52 | 84,662 |
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.