Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.905	2.960	2.895	2.910	2.910	139,047
2026-07-23	2.825	2.935	2.825	2.900	2.900	308,158
2026-07-22	2.900	2.905	2.780	2.840	2.840	778,585
2026-07-21	3.000	3.030	2.880	2.890	2.890	645,062
2026-07-20	3.130	3.130	2.925	2.980	2.980	481,528
2026-07-17	3.165	3.220	3.010	3.080	3.080	515,516
2026-07-16	3.190	3.250	3.125	3.250	3.250	170,635
2026-07-15	3.120	3.225	3.080	3.190	3.190	292,762
2026-07-14	3.075	3.120	3.055	3.075	3.075	124,883
2026-07-13	3.050	3.095	3.040	3.080	3.080	98,862
2026-07-10	3.065	3.110	3.050	3.055	3.055	119,297
2026-07-09	3.020	3.100	3.010	3.085	3.085	141,314
2026-07-08	3.100	3.100	2.970	2.990	2.990	222,393
2026-07-07	3.070	3.140	3.030	3.030	3.030	142,890
2026-07-06	3.100	3.125	3.055	3.075	3.075	159,707
2026-07-03	3.010	3.100	3.010	3.095	3.095	116,856
2026-07-02	3.000	3.050	2.960	3.030	3.030	221,437
2026-07-01	3.000	3.010	2.940	2.990	2.990	277,326
2026-06-30	2.980	3.020	2.960	2.970	2.970	183,172
2026-06-29	3.010	3.020	2.950	2.965	2.965	198,716
2026-06-26	3.060	3.065	2.985	3.005	3.005	234,894
2026-06-25	3.060	3.110	3.020	3.065	3.065	102,979
2026-06-24	3.065	3.135	3.015	3.065	3.065	267,787
2026-06-23	3.235	3.235	3.050	3.060	3.060	325,023
2026-06-22	3.200	3.235	3.160	3.205	3.205	90,068
2026-06-19	3.270	3.300	3.200	3.210	3.210	188,436
2026-06-18	3.250	3.280	3.195	3.280	3.280	162,561
2026-06-17	3.240	3.260	3.180	3.240	3.240	94,447
2026-06-16	3.180	3.255	3.180	3.215	3.215	110,599
2026-06-15	3.245	3.360	3.165	3.165	3.165	257,148
2026-06-12	3.140	3.305	3.140	3.240	3.240	199,106
2026-06-11	3.150	3.200	3.140	3.165	3.165	128,396
2026-06-10	3.155	3.250	3.130	3.195	3.195	192,752
2026-06-09	3.185	3.195	3.150	3.150	3.150	161,233
2026-06-08	3.195	3.220	3.155	3.185	3.185	116,211
2026-06-05	3.220	3.295	3.210	3.215	3.215	124,466
2026-06-04	3.235	3.290	3.195	3.255	3.255	217,757
2026-06-03	3.280	3.370	3.235	3.250	3.250	243,658
2026-06-02	3.240	3.295	3.230	3.280	3.280	118,476
2026-06-01	3.310	3.370	3.230	3.235	3.235	226,306
2026-05-29	3.360	3.385	3.300	3.310	3.310	237,197
2026-05-28	3.360	3.360	3.250	3.295	3.295	146,256
2026-05-27	3.320	3.385	3.260	3.290	3.290	186,345
2026-05-26	3.245	3.365	3.245	3.305	3.305	152,241
2026-05-22	3.285	3.385	3.255	3.275	3.275	175,160
2026-05-21	3.200	3.315	3.160	3.285	3.285	208,316
2026-05-20	3.085	3.220	3.085	3.185	3.185	106,185
2026-05-19	3.120	3.200	3.085	3.085	3.085	177,719
2026-05-18	3.110	3.205	3.085	3.175	3.175	249,047
2026-05-15	3.225	3.315	3.165	3.175	3.175	122,080
2026-05-13	3.160	3.245	3.160	3.235	3.235	77,571
2026-05-12	3.340	3.340	3.185	3.210	3.210	192,873
2026-05-11	3.290	3.310	3.230	3.265	3.265	140,341
2026-05-08	3.265	3.350	3.265	3.295	3.295	179,477
2026-05-07	3.220	3.360	3.220	3.285	3.285	208,366
2026-05-06	3.210	3.280	3.190	3.205	3.205	143,476
2026-05-05	3.245	3.245	3.130	3.190	3.190	249,585
2026-05-04	3.295	3.330	3.225	3.260	3.260	224,852
2026-04-30	3.330	3.330	3.205	3.255	3.255	148,069
2026-04-29	3.320	3.320	3.230	3.245	3.245	150,103

← NewerPage 2 of 21 · 1,257 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.