Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.380 | 3.390 | 3.285 | 3.285 | 3.285 | 238,775 |
| 2026-04-27 | 3.430 | 3.430 | 3.320 | 3.370 | 3.370 | 135,588 |
| 2026-04-24 | 3.490 | 3.490 | 3.280 | 3.355 | 3.355 | 227,577 |
| 2026-04-23 | 3.490 | 3.525 | 3.430 | 3.480 | 3.480 | 280,782 |
| 2026-04-22 | 3.410 | 3.490 | 3.405 | 3.425 | 3.425 | 147,899 |
| 2026-04-21 | 3.420 | 3.470 | 3.410 | 3.410 | 3.410 | 66,803 |
| 2026-04-20 | 3.460 | 3.485 | 3.405 | 3.480 | 3.480 | 169,132 |
| 2026-04-17 | 3.430 | 3.500 | 3.430 | 3.455 | 3.455 | 236,156 |
| 2026-04-16 | 3.440 | 3.520 | 3.430 | 3.445 | 3.445 | 307,924 |
| 2026-04-15 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 208,226 |
| 2026-04-14 | 3.350 | 3.440 | 3.330 | 3.330 | 3.330 | 253,586 |
| 2026-04-13 | 3.335 | 3.350 | 3.275 | 3.325 | 3.325 | 216,055 |
| 2026-04-10 | 3.210 | 3.345 | 3.205 | 3.280 | 3.280 | 304,043 |
| 2026-04-09 | 3.150 | 3.210 | 3.150 | 3.195 | 3.195 | 152,539 |
| 2026-04-08 | 3.230 | 3.270 | 3.150 | 3.175 | 3.175 | 209,754 |
| 2026-04-07 | 3.110 | 3.245 | 3.070 | 3.125 | 3.125 | 344,429 |
| 2026-04-02 | 3.110 | 3.150 | 3.060 | 3.130 | 3.130 | 303,122 |
| 2026-04-01 | 3.090 | 3.150 | 3.050 | 3.095 | 3.095 | 318,702 |
| 2026-03-31 | 3.070 | 3.090 | 3.015 | 3.025 | 3.025 | 103,653 |
| 2026-03-30 | 3.070 | 3.070 | 2.975 | 3.050 | 3.050 | 185,827 |
| 2026-03-27 | 3.125 | 3.125 | 3.000 | 3.000 | 3.000 | 207,292 |
| 2026-03-26 | 3.125 | 3.125 | 3.070 | 3.070 | 3.070 | 91,657 |
| 2026-03-25 | 3.055 | 3.180 | 3.055 | 3.070 | 3.070 | 209,027 |
| 2026-03-24 | 3.100 | 3.125 | 3.055 | 3.110 | 3.110 | 166,871 |
| 2026-03-23 | 3.060 | 3.165 | 2.965 | 3.060 | 3.060 | 403,800 |
| 2026-03-20 | 3.155 | 3.155 | 3.060 | 3.130 | 3.130 | 137,481 |
| 2026-03-19 | 3.100 | 3.155 | 3.010 | 3.145 | 3.145 | 249,261 |
| 2026-03-18 | 3.130 | 3.200 | 3.050 | 3.080 | 3.080 | 334,396 |
| 2026-03-17 | 3.230 | 3.230 | 3.130 | 3.175 | 3.175 | 203,907 |
| 2026-03-16 | 3.280 | 3.280 | 3.135 | 3.185 | 3.185 | 166,189 |
| 2026-03-13 | 3.300 | 3.300 | 3.190 | 3.205 | 3.205 | 164,580 |
| 2026-03-12 | 3.190 | 3.320 | 3.130 | 3.305 | 3.305 | 563,081 |
| 2026-03-11 | 3.100 | 3.200 | 3.050 | 3.190 | 3.190 | 282,294 |
| 2026-03-10 | 3.030 | 3.160 | 3.000 | 3.055 | 3.055 | 457,500 |
| 2026-03-09 | 3.000 | 3.030 | 2.950 | 2.980 | 2.980 | 399,166 |
| 2026-03-06 | 3.035 | 3.115 | 3.030 | 3.090 | 3.090 | 375,825 |
| 2026-03-05 | 2.985 | 3.050 | 2.940 | 2.995 | 2.995 | 308,103 |
| 2026-03-04 | 3.080 | 3.080 | 2.950 | 2.950 | 2.950 | 650,299 |
| 2026-03-03 | 3.150 | 3.150 | 2.965 | 2.990 | 2.990 | 901,531 |
| 2026-03-02 | 3.030 | 3.330 | 3.010 | 3.155 | 3.155 | 927,052 |
| 2026-02-27 | 3.500 | 3.500 | 3.070 | 3.120 | 3.120 | 1,396,602 |
| 2026-02-26 | 3.330 | 3.535 | 3.230 | 3.390 | 3.390 | 1,073,240 |
| 2026-02-25 | 3.645 | 3.645 | 3.460 | 3.460 | 3.460 | 323,236 |
| 2026-02-24 | 3.375 | 3.690 | 3.370 | 3.620 | 3.620 | 575,986 |
| 2026-02-23 | 3.420 | 3.445 | 3.330 | 3.330 | 3.330 | 291,919 |
| 2026-02-20 | 3.420 | 3.495 | 3.405 | 3.420 | 3.420 | 180,111 |
| 2026-02-19 | 3.455 | 3.515 | 3.405 | 3.420 | 3.420 | 483,414 |
| 2026-02-18 | 3.530 | 3.565 | 3.455 | 3.475 | 3.475 | 464,222 |
| 2026-02-17 | 3.600 | 3.600 | 3.515 | 3.570 | 3.570 | 197,244 |
| 2026-02-16 | 3.695 | 3.700 | 3.600 | 3.605 | 3.605 | 188,248 |
| 2026-02-13 | 3.695 | 3.695 | 3.600 | 3.690 | 3.690 | 179,857 |
| 2026-02-12 | 3.730 | 3.740 | 3.615 | 3.630 | 3.630 | 389,940 |
| 2026-02-11 | 3.730 | 3.730 | 3.640 | 3.715 | 3.715 | 325,300 |
| 2026-02-10 | 3.650 | 3.775 | 3.650 | 3.740 | 3.740 | 410,721 |
| 2026-02-09 | 3.615 | 3.665 | 3.570 | 3.650 | 3.650 | 264,851 |
| 2026-02-06 | 3.630 | 3.665 | 3.515 | 3.600 | 3.600 | 209,490 |
| 2026-02-05 | 3.690 | 3.740 | 3.580 | 3.640 | 3.640 | 307,751 |
| 2026-02-04 | 3.485 | 3.700 | 3.455 | 3.675 | 3.675 | 926,885 |
| 2026-02-03 | 3.440 | 3.485 | 3.330 | 3.440 | 3.440 | 297,831 |
| 2026-02-02 | 3.315 | 3.405 | 3.220 | 3.380 | 3.380 | 238,413 |
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.