Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	196.40	198.40	186.80	188.60	20.166	107,351
2022-01-07	194.60	198.80	188.20	193.80	20.722	131,740
2022-01-06	193.20	193.60	188.00	192.00	20.529	155,943
2022-01-05	183.80	193.00	183.80	191.80	20.508	85,855
2022-01-04	180.00	185.20	178.60	183.60	19.631	65,463
2022-01-03	180.20	180.20	176.00	176.60	18.883	41,345
2021-12-30	183.00	183.60	177.00	177.00	18.926	34,064
2021-12-29	175.00	183.00	175.00	181.80	19.439	93,569
2021-12-28	181.00	181.00	176.00	176.20	18.840	52,606
2021-12-27	182.00	182.00	178.40	180.00	19.246	31,051
2021-12-23	178.00	182.40	177.60	181.20	19.375	27,563
2021-12-22	172.20	180.00	172.20	180.00	19.246	42,109
2021-12-21	171.80	175.40	171.20	174.00	18.605	51,121
2021-12-20	174.20	174.40	170.20	172.20	18.412	84,319
2021-12-17	177.40	177.40	173.60	175.40	18.755	54,057
2021-12-16	178.80	181.40	178.20	178.60	19.097	36,202
2021-12-15	177.00	178.20	175.00	177.60	18.990	63,689
2021-12-14	178.40	180.40	174.00	175.20	18.733	67,338
2021-12-13	178.80	183.60	177.00	178.40	19.075	53,709
2021-12-10	179.00	180.00	176.00	177.00	18.926	38,137
2021-12-09	184.00	184.40	180.00	181.40	19.396	33,852
2021-12-08	187.40	188.40	182.60	183.60	19.631	56,696
2021-12-07	183.00	186.40	183.00	185.40	19.824	38,612
2021-12-06	178.40	181.40	175.80	181.00	19.353	43,891
2021-12-03	179.00	182.80	177.60	178.00	19.033	37,916
2021-12-02	178.00	181.80	177.40	180.00	19.246	49,330
2021-12-01	179.60	182.60	177.80	181.00	19.353	61,831
2021-11-30	177.00	181.40	175.40	179.40	19.182	86,602
2021-11-29	180.60	183.80	178.80	179.20	19.161	58,097
2021-11-26	182.20	185.80	178.00	181.00	19.353	87,340
2021-11-25	183.00	189.60	183.00	188.80	20.187	28,683
2021-11-24	190.00	190.00	182.20	185.60	19.845	109,277
2021-11-23	190.00	192.00	187.80	189.60	20.273	72,472
2021-11-22	191.00	193.00	190.60	190.60	20.380	41,786
2021-11-19	191.40	194.20	191.00	192.00	20.529	68,314
2021-11-18	191.20	193.80	190.80	191.20	20.444	54,516
2021-11-17	192.00	194.00	191.00	192.20	20.551	60,914
2021-11-16	190.40	193.80	190.40	192.80	20.615	30,143
2021-11-15	190.80	194.00	187.20	193.00	20.636	84,107
2021-11-12	189.20	193.40	189.00	190.00	20.316	24,780
2021-11-11	193.40	193.40	189.60	190.40	20.358	41,464
2021-11-10	189.00	193.40	184.60	192.60	20.594	48,371
2021-11-09	188.20	195.40	187.60	188.60	20.166	73,049
2021-11-08	183.60	193.20	183.60	188.60	20.166	85,694
2021-11-05	189.00	189.00	182.00	185.80	19.867	178,414
2021-11-04	187.20	190.40	185.80	190.00	20.316	60,312
2021-11-03	189.40	191.20	186.60	187.60	20.059	23,159
2021-11-02	189.00	193.00	187.00	190.80	20.401	78,599
2021-11-01	189.20	193.20	188.20	189.00	20.209	49,398
2021-10-29	193.00	197.60	189.20	190.00	20.316	50,748
2021-10-28	194.20	198.80	192.60	195.00	20.850	58,258
2021-10-27	196.80	198.20	193.80	195.80	20.936	73,313
2021-10-26	199.20	201.50	194.80	196.00	20.957	80,034
2021-10-25	204.00	204.00	191.80	197.00	21.064	103,091
2021-10-22	197.40	204.50	192.80	201.00	21.492	144,444
2021-10-21	193.20	194.80	189.00	189.40	20.251	55,593
2021-10-20	199.80	199.80	192.00	196.00	20.957	46,742
2021-10-19	203.00	204.00	196.40	198.00	21.171	35,498
2021-10-18	204.00	204.50	200.00	204.00	21.813	32,918
2021-10-15	198.00	203.50	196.80	203.00	21.706	65,582

← NewerPage 21 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.