Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	94.000	94.900	92.500	93.200	10.422	26,341
2023-06-13	92.800	94.000	92.800	94.000	10.511	20,138
2023-06-12	93.500	93.900	92.700	93.600	10.467	33,453
2023-06-09	91.300	93.700	91.100	93.000	10.399	43,857
2023-06-08	90.300	91.200	89.600	91.100	10.187	31,458
2023-06-07	90.000	90.300	88.300	90.300	10.098	54,957
2023-06-06	91.100	91.100	87.300	90.100	10.075	138,606
2023-06-05	92.800	92.800	90.600	91.000	10.176	32,417
2023-06-02	91.700	92.800	91.700	92.500	10.344	42,838
2023-06-01	92.200	92.200	90.900	91.600	10.243	52,462
2023-05-31	94.100	94.100	91.700	91.800	10.265	61,754
2023-05-30	94.500	94.500	93.600	94.000	10.511	28,836
2023-05-26	93.700	94.700	93.300	94.200	10.534	31,968
2023-05-25	93.400	93.800	92.400	93.300	10.433	32,706
2023-05-24	94.100	95.300	93.400	93.400	10.444	50,510
2023-05-23	95.200	95.700	94.400	94.900	10.612	41,515
2023-05-22	98.000	98.000	94.700	95.700	10.701	33,444
2023-05-19	95.800	98.800	95.800	97.500	10.903	43,831
2023-05-17	94.100	95.700	94.100	95.600	10.690	83,462
2023-05-16	95.300	96.100	94.100	94.400	10.556	50,502
2023-05-15	97.000	97.500	95.700	96.100	10.746	46,742
2023-05-12	96.600	97.100	95.600	96.300	10.768	31,144
2023-05-11	98.000	99.700	95.800	96.500	10.791	134,481
2023-05-10	99.500	99.900	97.100	98.600	11.026	58,640
2023-05-09	99.600	99.600	97.500	98.900	11.059	41,252
2023-05-08	97.500	99.700	97.500	99.500	11.126	41,616
2023-05-05	94.600	97.000	94.300	97.000	10.847	46,530
2023-05-04	94.200	95.600	94.100	94.200	10.534	84,141
2023-05-03	96.000	96.000	94.100	94.600	10.578	30,949
2023-05-02	97.700	98.500	95.700	95.700	10.701	45,104
2023-04-28	97.600	97.600	95.500	97.200	10.869	76,851
2023-04-27	96.000	97.400	95.000	96.000	10.735	92,220
2023-04-26	96.800	96.800	94.600	95.400	10.668	54,940
2023-04-25	97.900	97.900	95.200	96.000	10.735	58,691
2023-04-24	97.800	98.400	96.400	96.600	10.802	52,827
2023-04-21	100.40	100.40	98.000	98.900	10.891	33,325
2023-04-20	99.000	100.20	98.400	100.00	11.013	33,996
2023-04-19	98.200	99.100	97.000	98.800	10.880	66,541
2023-04-18	100.00	100.80	98.100	98.800	10.880	77,148
2023-04-17	101.60	101.60	99.500	100.60	11.079	53,158
2023-04-14	99.500	102.00	99.500	100.00	11.013	63,910
2023-04-13	99.000	100.80	98.100	100.80	11.101	52,165
2023-04-12	98.000	102.80	98.000	100.20	11.035	102,284
2023-04-11	96.800	98.200	96.500	98.200	10.814	75,757
2023-04-06	100.00	101.80	96.500	97.100	10.693	180,765
2023-04-05	101.20	102.80	99.800	99.800	10.991	239,244
2023-04-04	95.900	96.300	94.000	94.000	10.352	33,605
2023-04-03	95.600	95.800	94.000	94.500	10.407	56,408
2023-03-31	96.400	97.100	95.600	95.800	10.550	30,253
2023-03-30	96.800	97.900	96.200	97.000	10.682	24,763
2023-03-29	96.000	96.800	94.900	96.300	10.605	37,025
2023-03-28	93.600	95.100	93.400	94.400	10.396	42,533
2023-03-27	93.000	93.600	91.900	93.200	10.264	23,049
2023-03-24	92.600	93.100	91.200	91.800	10.110	39,113
2023-03-23	94.500	94.900	92.900	93.800	10.330	24,941
2023-03-22	92.800	94.800	92.800	93.900	10.341	68,144
2023-03-21	93.100	95.600	93.100	94.500	10.407	46,157
2023-03-20	93.000	94.800	90.000	93.700	10.319	63,689
2023-03-17	96.500	98.500	93.200	93.600	10.308	131,214
2023-03-16	94.400	96.200	93.200	95.800	10.550	55,373

← NewerPage 15 of 22 · 1,261 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.