Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.700	83.800	81.600	82.400	9.074	56,900
2022-09-23	85.400	85.400	82.600	83.700	9.218	54,940
2022-09-22	88.400	88.600	85.300	85.500	9.416	49,322
2022-09-21	88.200	89.800	87.700	89.000	9.801	49,144
2022-09-20	88.600	90.000	87.300	88.700	9.768	149,358
2022-09-19	89.900	90.600	87.000	89.900	9.900	90,633
2022-09-16	90.200	90.200	87.600	89.000	9.801	156,715
2022-09-15	92.500	92.500	89.600	90.500	9.966	96,056
2022-09-14	95.100	95.500	92.000	92.500	10.187	100,596
2022-09-13	101.60	102.20	95.200	95.700	10.539	85,541
2022-09-12	99.600	101.00	99.100	100.00	11.013	23,303
2022-09-09	98.200	100.00	98.200	98.900	10.891	17,762
2022-09-08	99.900	99.900	96.600	98.100	10.803	73,406
2022-09-07	98.800	99.200	98.600	99.200	10.924	88,596
2022-09-06	99.700	99.900	98.800	98.900	10.891	48,465
2022-09-05	98.900	99.400	98.900	98.900	10.891	49,874
2022-09-02	99.100	100.20	98.900	100.00	11.013	42,991
2022-09-01	100.00	101.00	98.700	98.900	10.891	69,078
2022-08-31	102.00	102.40	100.20	100.20	11.035	52,385
2022-08-30	100.20	103.40	100.20	102.00	11.233	69,570
2022-08-29	99.700	102.20	98.900	101.20	11.145	57,571
2022-08-26	103.20	103.60	100.00	100.20	11.035	44,799
2022-08-25	103.00	103.00	100.80	102.40	11.277	28,081
2022-08-24	102.00	102.00	100.20	102.00	11.233	40,089
2022-08-23	102.80	102.80	101.00	101.80	11.211	55,967
2022-08-22	105.60	105.60	101.20	102.40	11.277	65,463
2022-08-19	107.00	107.00	105.40	105.80	11.651	26,087
2022-08-18	109.00	109.00	106.80	107.40	11.828	39,699
2022-08-17	111.80	112.80	106.80	107.60	11.850	60,082
2022-08-16	109.40	111.60	108.40	110.80	12.202	40,938
2022-08-15	109.00	109.80	107.60	109.00	12.004	32,417
2022-08-12	110.00	110.00	107.60	107.80	11.872	29,888
2022-08-11	108.40	110.20	107.00	109.40	12.048	56,892
2022-08-10	103.00	107.80	101.80	106.80	11.761	56,790
2022-08-09	106.00	106.00	102.20	102.60	11.299	41,311
2022-08-08	104.60	107.20	104.20	106.40	11.717	28,845
2022-08-05	106.00	106.20	102.60	105.20	11.585	64,232
2022-08-04	104.20	107.40	104.20	105.60	11.629	36,915
2022-08-03	103.00	106.00	103.00	104.80	11.541	38,867
2022-08-02	107.00	107.00	102.20	103.80	11.431	72,659
2022-07-29	103.40	109.80	103.20	107.60	11.850	123,899
2022-07-28	101.80	103.60	101.40	102.20	11.255	61,075
2022-07-27	100.40	101.40	100.20	100.80	11.101	60,218
2022-07-26	102.60	102.60	100.00	101.00	11.123	58,334
2022-07-25	104.80	105.20	101.80	102.40	11.277	48,524
2022-07-22	100.00	104.80	99.400	104.40	11.497	176,259
2022-07-21	106.00	106.00	98.200	100.40	11.057	189,387
2022-07-20	104.60	106.60	102.20	104.00	11.453	93,510
2022-07-19	103.20	104.60	100.00	104.20	11.475	132,351
2022-07-18	106.00	109.00	105.60	106.00	11.673	53,234
2022-07-15	103.00	107.00	103.00	106.00	11.673	64,224
2022-07-14	106.20	107.00	102.00	103.00	11.343	74,662
2022-07-13	107.20	107.20	102.40	104.40	11.497	62,942
2022-07-12	105.00	106.80	102.40	106.80	11.761	56,467
2022-07-11	106.00	106.20	103.80	105.00	11.563	64,555
2022-07-08	105.00	109.00	104.60	107.80	11.872	40,123
2022-07-07	104.60	106.60	103.20	106.40	11.717	101,020
2022-07-06	103.00	103.40	102.00	103.00	11.343	35,498
2022-07-05	107.40	109.00	102.00	103.20	11.365	62,221
2022-07-04	109.00	109.00	105.00	106.20	11.695	74,424

← NewerPage 18 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.