Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.415	2.455	2.400	2.445	2.445	293,927
2026-10-15	2.425	2.425	2.330	2.385	2.385	174,817
2026-10-14	2.380	2.425	2.375	2.405	2.405	144,978
2026-10-13	2.340	2.375	2.320	2.365	2.365	130,432
2026-10-12	2.355	2.360	2.315	2.345	2.345	114,227
2026-10-09	2.320	2.370	2.290	2.355	2.355	346,582
2026-10-08	2.410	2.440	2.275	2.275	2.275	886,221
2026-10-07	2.455	2.455	2.370	2.370	2.370	230,883
2026-10-06	2.450	2.500	2.445	2.455	2.455	217,627
2026-10-05	2.410	2.485	2.380	2.425	2.425	352,250
2026-10-02	2.410	2.445	2.355	2.415	2.415	558,228
2026-10-01	2.515	2.575	2.410	2.410	2.410	533,179
2026-09-30	2.510	2.620	2.480	2.480	2.480	550,024
2026-09-29	2.475	2.535	2.440	2.505	2.505	178,572
2026-09-28	2.450	2.485	2.430	2.455	2.455	290,284
2026-09-25	2.515	2.515	2.450	2.455	2.455	276,553
2026-09-24	2.450	2.540	2.450	2.475	2.475	392,761
2026-09-23	2.540	2.600	2.440	2.450	2.450	406,089
2026-09-22	2.390	2.550	2.360	2.540	2.540	1,270,547
2026-09-21	2.255	2.435	2.240	2.350	2.350	1,235,174
2026-09-18	2.445	2.450	2.255	2.255	2.255	2,231,954
2026-09-17	2.775	2.775	2.440	2.465	2.465	2,824,653
2026-09-16	3.000	3.000	2.880	2.945	2.945	242,838
2026-09-15	2.980	2.980	2.915	2.920	2.920	198,315
2026-09-14	3.070	3.070	2.950	2.990	2.990	320,581
2026-09-11	3.050	3.055	3.015	3.055	3.055	100,552
2026-09-10	3.075	3.100	3.020	3.040	3.040	233,660
2026-09-09	3.050	3.160	3.040	3.070	3.070	238,104
2026-09-08	3.065	3.070	3.020	3.055	3.055	186,310
2026-09-07	3.105	3.150	3.060	3.060	3.060	121,981
2026-09-04	3.105	3.135	3.070	3.135	3.135	92,482
2026-09-03	3.130	3.130	3.065	3.085	3.085	113,827
2026-09-02	3.075	3.150	3.040	3.115	3.115	203,122
2026-09-01	3.040	3.095	3.030	3.070	3.070	234,602
2026-08-31	3.140	3.155	3.050	3.055	3.055	181,268
2026-08-28	3.130	3.230	3.100	3.140	3.140	473,278
2026-08-27	3.090	3.130	3.045	3.130	3.130	466,229
2026-08-26	2.975	3.095	2.965	3.055	3.055	361,038
2026-08-25	2.870	2.975	2.870	2.965	2.965	239,918
2026-08-24	2.860	2.895	2.825	2.845	2.845	416,452
2026-08-21	2.900	2.930	2.845	2.865	2.865	714,098
2026-08-20	3.040	3.045	2.905	2.905	2.905	669,296
2026-08-19	3.065	3.075	3.015	3.035	3.035	348,885
2026-08-18	3.175	3.185	2.990	3.070	3.070	482,706
2026-08-17	3.280	3.345	3.175	3.220	3.220	350,136
2026-08-14	3.200	3.295	3.200	3.255	3.255	261,163
2026-08-13	3.120	3.240	3.105	3.240	3.240	383,700
2026-08-12	3.030	3.150	3.030	3.120	3.120	226,720
2026-08-11	3.100	3.105	2.990	3.065	3.065	476,639
2026-08-10	3.155	3.195	3.030	3.085	3.085	389,644
2026-08-07	3.170	3.210	3.090	3.185	3.185	533,765
2026-08-06	3.190	3.240	3.150	3.175	3.175	167,830
2026-08-05	3.260	3.340	3.190	3.190	3.190	296,760
2026-08-04	3.075	3.260	3.075	3.250	3.250	508,173
2026-08-03	3.050	3.130	3.050	3.065	3.065	230,711
2026-07-31	3.080	3.090	3.020	3.040	3.040	236,123
2026-07-30	3.020	3.080	3.010	3.020	3.020	189,739
2026-07-29	3.045	3.070	3.020	3.040	3.040	237,863
2026-07-28	2.900	3.070	2.890	3.050	3.050	316,842
2026-07-27	2.945	2.970	2.895	2.915	2.915	78,603

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	2.0000 CHF
2024-04-19	3.0000 CHF
2023-04-24	1.5000 CHF
2022-04-11	4.0000 CHF
2020-04-20	4.5000 CHF
2019-04-08	5.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.