Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 99.800 | 102.00 | 99.800 | 102.00 | 11.676 | 18,670 |
| 2024-08-20 | 100.00 | 102.20 | 99.000 | 100.60 | 11.516 | 40,861 |
| 2024-08-19 | 98.000 | 100.20 | 98.000 | 99.700 | 11.413 | 22,276 |
| 2024-08-16 | 100.20 | 101.20 | 98.200 | 99.100 | 11.344 | 16,684 |
| 2024-08-15 | 100.00 | 100.40 | 98.300 | 98.800 | 11.310 | 17,991 |
| 2024-08-14 | 98.800 | 99.300 | 98.300 | 98.400 | 11.264 | 27,241 |
| 2024-08-13 | 99.000 | 99.000 | 95.900 | 98.300 | 11.253 | 22,047 |
| 2024-08-12 | 98.100 | 99.400 | 97.200 | 98.500 | 11.275 | 42,499 |
| 2024-08-09 | 99.900 | 100.40 | 98.400 | 99.000 | 11.333 | 32,392 |
| 2024-08-08 | 99.600 | 100.20 | 98.100 | 100.20 | 11.470 | 32,019 |
| 2024-08-07 | 108.40 | 108.40 | 99.600 | 100.80 | 11.539 | 42,872 |
| 2024-08-06 | 98.200 | 100.80 | 97.000 | 98.000 | 11.218 | 60,829 |
| 2024-08-05 | 98.100 | 98.500 | 95.600 | 98.100 | 11.230 | 53,404 |
| 2024-08-02 | 101.20 | 102.80 | 99.000 | 100.20 | 11.470 | 84,667 |
| 2024-07-31 | 103.00 | 106.00 | 102.80 | 104.00 | 11.905 | 63,468 |
| 2024-07-30 | 102.80 | 104.40 | 102.80 | 103.60 | 11.859 | 16,709 |
| 2024-07-29 | 102.40 | 104.40 | 102.40 | 102.80 | 11.768 | 24,432 |
| 2024-07-26 | 101.00 | 103.60 | 101.00 | 102.40 | 11.722 | 46,954 |
| 2024-07-25 | 103.20 | 103.40 | 100.20 | 102.00 | 11.676 | 58,385 |
| 2024-07-24 | 103.40 | 105.00 | 102.80 | 103.20 | 11.813 | 71,386 |
| 2024-07-23 | 107.40 | 107.40 | 103.20 | 103.80 | 11.882 | 65,140 |
| 2024-07-22 | 111.00 | 111.20 | 107.60 | 107.60 | 12.317 | 62,348 |
| 2024-07-19 | 110.40 | 110.40 | 106.80 | 109.20 | 12.500 | 65,021 |
| 2024-07-18 | 113.20 | 113.20 | 105.20 | 107.80 | 12.340 | 152,514 |
| 2024-07-17 | 124.80 | 124.80 | 116.60 | 119.40 | 13.668 | 54,617 |
| 2024-07-16 | 114.80 | 118.40 | 114.80 | 118.20 | 13.531 | 47,039 |
| 2024-07-15 | 118.20 | 118.20 | 114.80 | 114.80 | 13.141 | 32,214 |
| 2024-07-12 | 113.00 | 115.40 | 112.40 | 115.40 | 13.210 | 41,863 |
| 2024-07-11 | 112.40 | 113.20 | 111.40 | 113.20 | 12.958 | 24,194 |
| 2024-07-10 | 111.80 | 113.20 | 111.20 | 112.00 | 12.821 | 47,531 |
| 2024-07-09 | 115.00 | 115.00 | 112.20 | 112.40 | 12.867 | 43,085 |
| 2024-07-08 | 115.00 | 116.40 | 113.40 | 115.00 | 13.164 | 84,523 |
| 2024-07-05 | 113.00 | 115.40 | 112.40 | 114.20 | 13.073 | 17,702 |
| 2024-07-04 | 113.40 | 113.80 | 111.80 | 113.20 | 12.958 | 21,894 |
| 2024-07-03 | 113.00 | 114.60 | 110.60 | 112.80 | 12.912 | 63,528 |
| 2024-07-02 | 113.80 | 115.00 | 112.40 | 114.80 | 13.141 | 15,716 |
| 2024-07-01 | 115.40 | 116.20 | 113.60 | 115.00 | 13.164 | 22,972 |
| 2024-06-28 | 117.40 | 117.40 | 115.00 | 115.00 | 13.164 | 38,290 |
| 2024-06-27 | 113.60 | 119.20 | 113.60 | 117.60 | 13.462 | 82,401 |
| 2024-06-26 | 117.80 | 118.60 | 114.00 | 114.40 | 13.096 | 87,731 |
| 2024-06-25 | 119.40 | 119.40 | 117.00 | 118.20 | 13.531 | 45,936 |
| 2024-06-24 | 119.40 | 122.00 | 118.80 | 119.80 | 13.714 | 91,346 |
| 2024-06-21 | 121.00 | 121.00 | 117.20 | 118.60 | 13.576 | 60,804 |
| 2024-06-20 | 117.80 | 120.40 | 117.80 | 120.00 | 13.737 | 68,738 |
| 2024-06-19 | 119.80 | 119.80 | 117.80 | 118.00 | 13.508 | 71,021 |
| 2024-06-18 | 120.00 | 123.40 | 120.00 | 120.20 | 13.759 | 15,861 |
| 2024-06-17 | 124.20 | 124.20 | 121.00 | 122.40 | 14.011 | 49,330 |
| 2024-06-14 | 120.20 | 122.00 | 118.20 | 122.00 | 13.966 | 58,937 |
| 2024-06-13 | 126.20 | 127.40 | 122.20 | 122.40 | 14.011 | 47,141 |
| 2024-06-12 | 126.40 | 127.60 | 125.80 | 127.00 | 14.538 | 73,015 |
| 2024-06-11 | 127.20 | 129.00 | 124.60 | 126.00 | 14.423 | 41,158 |
| 2024-06-10 | 127.60 | 129.80 | 127.00 | 129.00 | 14.767 | 22,616 |
| 2024-06-07 | 128.40 | 128.80 | 126.20 | 127.80 | 14.629 | 45,554 |
| 2024-06-06 | 129.60 | 131.00 | 128.40 | 129.60 | 14.836 | 18,025 |
| 2024-06-05 | 129.20 | 131.00 | 128.40 | 130.00 | 14.881 | 36,720 |
| 2024-06-04 | 130.60 | 131.40 | 127.40 | 129.60 | 14.836 | 61,686 |
| 2024-06-03 | 132.20 | 135.00 | 130.60 | 130.60 | 14.950 | 48,108 |
| 2024-05-31 | 131.20 | 131.60 | 129.60 | 131.40 | 15.042 | 139,157 |
| 2024-05-30 | 132.00 | 133.80 | 132.00 | 132.20 | 15.133 | 33,758 |
| 2024-05-29 | 134.00 | 135.00 | 132.20 | 132.20 | 15.133 | 25,017 |
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.