Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 134.00 | 135.00 | 132.20 | 132.20 | 15.133 | 25,017 |
| 2024-05-28 | 136.80 | 138.00 | 135.60 | 135.60 | 15.522 | 58,988 |
| 2024-05-27 | 137.20 | 137.80 | 136.00 | 136.20 | 15.591 | 20,112 |
| 2024-05-24 | 134.80 | 137.80 | 133.20 | 136.60 | 15.637 | 86,661 |
| 2024-05-23 | 132.20 | 135.00 | 132.20 | 135.00 | 15.454 | 37,356 |
| 2024-05-22 | 131.40 | 133.20 | 130.40 | 132.80 | 15.202 | 30,593 |
| 2024-05-21 | 131.80 | 132.40 | 130.80 | 132.00 | 15.110 | 38,001 |
| 2024-05-17 | 130.60 | 132.20 | 130.60 | 131.80 | 15.087 | 25,552 |
| 2024-05-16 | 133.20 | 133.40 | 131.00 | 132.80 | 15.202 | 21,877 |
| 2024-05-15 | 131.40 | 133.00 | 130.40 | 133.00 | 15.225 | 44,756 |
| 2024-05-14 | 130.00 | 131.40 | 129.60 | 131.40 | 15.042 | 68,127 |
| 2024-05-13 | 131.80 | 131.80 | 129.20 | 131.00 | 14.996 | 86,534 |
| 2024-05-10 | 129.80 | 131.80 | 129.80 | 131.20 | 15.019 | 49,144 |
| 2024-05-08 | 129.80 | 131.60 | 129.20 | 131.00 | 14.996 | 52,402 |
| 2024-05-07 | 127.20 | 130.40 | 125.40 | 128.80 | 14.744 | 52,682 |
| 2024-05-06 | 126.20 | 127.40 | 126.00 | 127.40 | 14.584 | 26,952 |
| 2024-05-03 | 127.00 | 128.00 | 126.40 | 126.40 | 14.469 | 30,983 |
| 2024-05-02 | 130.00 | 131.40 | 128.00 | 128.40 | 14.698 | 47,523 |
| 2024-04-30 | 127.80 | 129.00 | 127.00 | 129.00 | 14.767 | 31,688 |
| 2024-04-29 | 126.40 | 127.60 | 124.00 | 127.60 | 14.607 | 66,074 |
| 2024-04-26 | 127.60 | 127.60 | 124.80 | 127.20 | 14.561 | 72,303 |
| 2024-04-25 | 126.80 | 127.40 | 123.60 | 123.60 | 14.149 | 52,827 |
| 2024-04-24 | 126.00 | 128.00 | 125.80 | 127.00 | 14.538 | 70,011 |
| 2024-04-23 | 123.80 | 125.40 | 123.40 | 125.40 | 14.355 | 53,463 |
| 2024-04-22 | 126.00 | 126.20 | 122.00 | 123.60 | 14.149 | 80,466 |
| 2024-04-19 | 126.00 | 127.40 | 124.40 | 125.00 | 14.309 | 55,152 |
| 2024-04-18 | 130.00 | 130.00 | 128.00 | 129.60 | 14.492 | 30,983 |
| 2024-04-17 | 129.80 | 131.00 | 128.40 | 129.40 | 14.470 | 103,048 |
| 2024-04-16 | 128.60 | 130.40 | 127.80 | 130.40 | 14.582 | 66,939 |
| 2024-04-15 | 130.00 | 132.00 | 129.80 | 129.80 | 14.514 | 89,844 |
| 2024-04-12 | 131.00 | 131.40 | 130.00 | 130.80 | 14.626 | 40,946 |
| 2024-04-11 | 131.20 | 131.20 | 129.00 | 131.00 | 14.649 | 85,779 |
| 2024-04-10 | 130.80 | 131.40 | 128.60 | 131.20 | 14.671 | 56,408 |
| 2024-04-09 | 131.60 | 131.80 | 130.40 | 130.60 | 14.604 | 50,281 |
| 2024-04-08 | 131.00 | 131.20 | 129.40 | 131.20 | 14.671 | 42,058 |
| 2024-04-05 | 128.40 | 130.60 | 127.60 | 130.60 | 14.604 | 77,802 |
| 2024-04-04 | 130.00 | 131.00 | 129.00 | 130.20 | 14.559 | 58,937 |
| 2024-04-03 | 129.60 | 130.00 | 128.20 | 130.00 | 14.537 | 68,017 |
| 2024-04-02 | 130.60 | 131.20 | 128.40 | 130.00 | 14.537 | 57,876 |
| 2024-03-28 | 132.00 | 132.60 | 130.00 | 130.40 | 14.582 | 81,035 |
| 2024-03-27 | 125.80 | 132.60 | 125.00 | 132.00 | 14.760 | 358,586 |
| 2024-03-26 | 120.20 | 121.00 | 117.40 | 120.40 | 13.463 | 50,094 |
| 2024-03-25 | 120.20 | 124.00 | 120.00 | 121.40 | 13.575 | 100,358 |
| 2024-03-22 | 117.00 | 123.60 | 117.00 | 121.40 | 13.575 | 123,780 |
| 2024-03-21 | 115.80 | 118.00 | 115.40 | 118.00 | 13.195 | 162,936 |
| 2024-03-20 | 115.80 | 115.80 | 114.00 | 115.80 | 12.949 | 75,027 |
| 2024-03-19 | 108.00 | 116.00 | 108.00 | 115.80 | 12.949 | 86,933 |
| 2024-03-18 | 110.00 | 112.20 | 106.80 | 109.60 | 12.256 | 112,001 |
| 2024-03-15 | 111.20 | 113.00 | 108.80 | 113.00 | 12.636 | 93,382 |
| 2024-03-14 | 109.20 | 113.00 | 109.00 | 110.00 | 12.300 | 84,998 |
| 2024-03-13 | 103.80 | 112.00 | 103.80 | 111.20 | 12.435 | 120,190 |
| 2024-03-12 | 100.00 | 103.60 | 99.700 | 103.00 | 11.518 | 78,167 |
| 2024-03-11 | 98.500 | 100.80 | 97.500 | 99.600 | 11.137 | 62,637 |
| 2024-03-08 | 96.300 | 99.800 | 95.900 | 99.600 | 11.137 | 64,198 |
| 2024-03-07 | 94.300 | 96.000 | 93.400 | 95.900 | 10.724 | 17,991 |
| 2024-03-06 | 91.300 | 94.000 | 91.300 | 94.000 | 10.511 | 19,629 |
| 2024-03-05 | 91.500 | 92.100 | 90.700 | 91.000 | 10.176 | 20,927 |
| 2024-03-04 | 92.500 | 92.600 | 90.200 | 91.700 | 10.254 | 16,336 |
| 2024-03-01 | 93.200 | 94.200 | 91.900 | 92.500 | 10.344 | 12,908 |
| 2024-02-29 | 91.800 | 95.500 | 91.800 | 93.800 | 10.489 | 46,547 |
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.