Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	86.800	88.500	86.300	88.500	9.896	40,581
2023-11-28	85.000	86.600	85.000	86.300	9.650	11,295
2023-11-27	87.000	87.900	85.000	85.000	9.505	23,694
2023-11-24	87.900	88.000	86.000	87.000	9.729	3,547
2023-11-23	88.700	88.700	86.300	86.400	9.661	23,490
2023-11-22	85.300	87.100	85.000	86.100	9.628	27,147
2023-11-21	86.900	89.000	85.600	85.600	9.572	23,668
2023-11-20	85.000	86.300	84.900	85.800	9.594	22,879
2023-11-17	85.100	86.700	85.000	85.000	9.505	13,060
2023-11-16	85.500	87.000	84.800	85.600	9.572	25,552
2023-11-15	83.500	87.700	83.400	86.000	9.617	71,573
2023-11-14	80.500	83.600	80.400	83.000	9.281	27,903
2023-11-13	80.800	81.000	80.100	80.100	8.957	8,104
2023-11-10	79.500	80.600	79.500	80.500	9.002	15,895
2023-11-09	80.200	80.400	79.800	80.000	8.946	15,920
2023-11-08	78.000	80.600	77.400	79.000	8.834	46,954
2023-11-07	76.800	78.300	76.800	77.000	8.610	15,521
2023-11-06	78.500	78.500	76.900	77.100	8.621	19,111
2023-11-03	78.900	79.000	77.900	77.900	8.711	32,468
2023-11-02	76.900	79.400	76.900	78.100	8.733	41,192
2023-11-01	78.100	78.100	75.800	76.100	8.510	15,708
2023-10-31	77.900	78.000	77.000	77.000	8.610	8,529
2023-10-30	76.000	77.000	75.800	76.500	8.554	15,767
2023-10-27	76.000	77.200	76.000	76.900	8.599	37,272
2023-10-26	75.300	75.700	74.100	74.600	8.342	25,722
2023-10-25	77.600	77.600	75.100	76.000	8.498	17,583
2023-10-24	77.800	78.300	75.900	77.000	8.610	65,208
2023-10-23	79.000	79.500	75.600	77.700	8.689	85,702
2023-10-20	80.000	80.800	79.500	79.600	8.901	25,204
2023-10-19	79.900	81.400	79.700	80.600	9.013	22,191
2023-10-18	81.300	81.300	79.500	79.700	8.912	21,614
2023-10-17	83.000	83.000	80.000	81.400	9.102	30,805
2023-10-16	83.500	83.500	81.500	81.700	9.136	32,910
2023-10-13	84.100	84.900	82.000	82.000	9.169	45,792
2023-10-12	85.000	85.000	83.000	84.000	9.393	27,648
2023-10-11	83.500	85.500	82.700	85.100	9.516	41,192
2023-10-10	83.400	83.400	82.400	82.700	9.248	10,828
2023-10-09	83.000	83.100	82.100	82.500	9.225	10,311
2023-10-06	83.200	83.500	82.200	83.500	9.337	23,193
2023-10-05	84.500	84.500	82.200	83.000	9.281	21,402
2023-10-04	84.000	84.000	83.000	83.500	9.337	21,283
2023-10-03	85.300	86.000	84.000	84.000	9.393	19,060
2023-10-02	85.600	87.900	85.200	86.500	9.673	30,398
2023-09-29	87.000	87.000	84.700	85.200	9.527	12,619
2023-09-28	84.700	85.700	84.100	85.300	9.538	10,659
2023-09-27	85.300	85.500	84.000	84.700	9.471	19,790
2023-09-26	85.700	86.100	83.500	85.000	9.505	33,894
2023-09-25	85.600	86.600	85.500	86.600	9.684	11,592
2023-09-22	87.100	87.100	85.500	86.600	9.684	34,293
2023-09-21	87.500	87.700	86.700	87.000	9.729	44,773
2023-09-20	88.000	88.100	87.100	87.400	9.773	35,752
2023-09-19	89.600	89.600	87.200	88.100	9.852	15,903
2023-09-18	87.700	88.600	87.400	88.300	9.874	10,294
2023-09-15	90.900	90.900	87.400	88.900	9.941	18,967
2023-09-14	88.800	89.300	87.400	89.000	9.952	18,695
2023-09-13	91.000	91.000	87.200	88.100	9.852	43,466
2023-09-12	91.000	91.400	90.200	90.300	10.098	21,648
2023-09-11	91.300	92.800	90.900	92.300	10.321	14,613
2023-09-08	90.800	91.600	90.600	91.600	10.243	11,100
2023-09-07	92.500	92.700	91.200	91.700	10.254	8,834

← NewerPage 13 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.