Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	89.300	91.000	87.800	90.300	10.098	17,643
2024-02-26	88.400	89.300	88.200	89.300	9.986	17,660
2024-02-23	91.500	91.500	88.400	89.600	10.019	21,088
2024-02-22	89.800	91.700	89.400	90.900	10.165	8,520
2024-02-21	90.200	90.200	89.600	89.700	10.030	5,728
2024-02-20	89.600	91.100	89.200	90.100	10.075	10,421
2024-02-19	88.300	91.400	88.300	90.500	10.120	6,713
2024-02-16	91.000	92.300	91.000	92.000	10.288	23,150
2024-02-15	90.000	92.000	89.600	91.200	10.198	33,852
2024-02-14	89.000	90.500	88.100	89.900	10.053	17,210
2024-02-13	88.000	89.000	87.600	89.000	9.952	23,023
2024-02-12	86.900	89.000	86.900	88.100	9.852	19,527
2024-02-09	88.100	89.300	88.000	89.000	9.952	9,437
2024-02-08	90.000	90.000	88.800	89.400	9.997	15,954
2024-02-07	88.400	90.100	88.400	89.000	9.952	10,659
2024-02-06	88.600	89.100	87.700	88.200	9.863	12,432
2024-02-05	91.100	91.800	88.500	89.600	10.019	25,102
2024-02-02	91.500	92.100	89.300	90.300	10.098	30,873
2024-02-01	91.500	92.100	91.300	91.900	10.276	12,161
2024-01-31	91.500	92.300	90.300	91.300	10.209	30,177
2024-01-30	90.000	92.400	89.500	92.400	10.332	38,511
2024-01-29	88.600	89.600	86.900	89.600	10.019	38,001
2024-01-26	86.900	89.200	84.600	88.800	9.930	54,821
2024-01-25	81.200	82.700	81.200	82.200	9.192	10,005
2024-01-24	82.000	82.000	80.100	81.300	9.091	32,842
2024-01-23	83.400	84.700	82.300	82.600	9.236	14,401
2024-01-22	80.800	84.400	80.800	83.400	9.326	26,239
2024-01-19	81.300	82.000	80.800	81.400	9.102	11,431
2024-01-18	80.600	82.500	80.000	82.000	9.169	11,142
2024-01-17	82.500	82.500	80.000	80.800	9.035	27,046
2024-01-16	83.500	83.600	81.100	82.400	9.214	16,302
2024-01-15	84.400	85.000	82.600	83.400	9.326	19,943
2024-01-12	85.200	85.900	84.300	85.500	9.561	16,803
2024-01-11	86.500	87.000	84.800	84.800	9.483	35,243
2024-01-10	85.400	87.700	85.400	86.800	9.706	9,055
2024-01-09	87.800	89.700	85.300	88.900	9.941	29,905
2024-01-08	88.500	88.500	86.700	87.800	9.818	23,558
2024-01-05	89.600	89.600	87.600	88.000	9.840	9,199
2024-01-04	88.600	90.600	88.600	90.300	10.098	8,317
2024-01-03	89.800	89.800	87.200	88.800	9.930	33,716
2023-12-29	90.800	90.800	90.100	90.100	10.075	8,995
2023-12-28	92.100	92.300	90.000	90.500	10.120	22,836
2023-12-27	92.000	93.400	92.000	93.300	10.433	12,780
2023-12-22	90.900	92.700	90.500	92.600	10.355	7,790
2023-12-21	91.000	92.300	89.700	90.700	10.142	43,237
2023-12-20	91.000	93.100	91.000	92.000	10.288	19,170
2023-12-19	91.600	92.000	91.000	91.800	10.265	13,035
2023-12-18	93.400	94.500	91.200	91.600	10.243	24,568
2023-12-15	89.300	93.900	89.300	93.900	10.500	70,156
2023-12-14	89.000	91.300	89.000	90.300	10.098	35,973
2023-12-13	88.400	89.400	87.700	89.000	9.952	27,147
2023-12-12	92.000	92.000	88.000	88.700	9.919	33,393
2023-12-11	92.300	92.300	90.000	91.100	10.187	17,499
2023-12-08	91.000	92.800	90.300	92.000	10.288	12,000
2023-12-07	90.400	91.200	89.600	89.800	10.042	32,477
2023-12-06	91.100	92.500	90.900	91.000	10.176	16,480
2023-12-05	90.000	93.200	89.700	92.100	10.299	13,171
2023-12-04	93.100	94.000	92.000	92.000	10.288	43,348
2023-12-01	90.200	92.800	90.200	92.400	10.332	42,431
2023-11-30	88.000	90.900	87.900	90.800	10.153	79,227

← NewerPage 12 of 21 · 1,260 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.