Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.315 | 3.405 | 3.220 | 3.380 | 3.380 | 238,413 |
| 2026-01-30 | 3.400 | 3.400 | 3.300 | 3.315 | 3.315 | 132,050 |
| 2026-01-29 | 3.365 | 3.400 | 3.280 | 3.310 | 3.310 | 260,703 |
| 2026-01-28 | 3.400 | 3.420 | 3.365 | 3.365 | 3.365 | 110,206 |
| 2026-01-27 | 3.500 | 3.500 | 3.325 | 3.370 | 3.370 | 344,169 |
| 2026-01-26 | 3.510 | 3.525 | 3.385 | 3.405 | 3.405 | 266,546 |
| 2026-01-23 | 3.430 | 3.555 | 3.415 | 3.545 | 3.545 | 549,650 |
| 2026-01-22 | 3.335 | 3.460 | 3.335 | 3.445 | 3.445 | 354,778 |
| 2026-01-21 | 3.290 | 3.320 | 3.175 | 3.295 | 3.295 | 242,395 |
| 2026-01-20 | 3.250 | 3.290 | 3.220 | 3.275 | 3.275 | 218,435 |
| 2026-01-19 | 3.320 | 3.350 | 3.230 | 3.260 | 3.260 | 290,946 |
| 2026-01-16 | 3.350 | 3.400 | 3.285 | 3.385 | 3.385 | 297,114 |
| 2026-01-15 | 3.360 | 3.360 | 3.285 | 3.360 | 3.360 | 315,602 |
| 2026-01-14 | 3.360 | 3.360 | 3.185 | 3.320 | 3.320 | 476,948 |
| 2026-01-13 | 3.370 | 3.370 | 3.205 | 3.295 | 3.295 | 281,173 |
| 2026-01-12 | 3.370 | 3.400 | 3.295 | 3.320 | 3.320 | 317,862 |
| 2026-01-09 | 3.300 | 3.370 | 3.230 | 3.350 | 3.350 | 155,710 |
| 2026-01-08 | 3.370 | 3.370 | 3.225 | 3.285 | 3.285 | 269,078 |
| 2026-01-07 | 3.300 | 3.365 | 3.270 | 3.360 | 3.360 | 362,894 |
| 2026-01-06 | 3.215 | 3.310 | 3.110 | 3.295 | 3.295 | 388,228 |
| 2026-01-05 | 3.240 | 3.315 | 3.155 | 3.225 | 3.225 | 440,223 |
| 2025-12-30 | 3.180 | 3.260 | 3.165 | 3.185 | 3.185 | 588,130 |
| 2025-12-29 | 3.110 | 3.200 | 3.080 | 3.185 | 3.185 | 292,902 |
| 2025-12-23 | 3.120 | 3.200 | 3.080 | 3.130 | 3.130 | 334,142 |
| 2025-12-22 | 3.165 | 3.165 | 3.020 | 3.095 | 3.095 | 566,525 |
| 2025-12-19 | 3.110 | 3.130 | 2.965 | 3.130 | 3.130 | 950,315 |
| 2025-12-18 | 3.190 | 3.190 | 3.135 | 3.160 | 3.160 | 197,648 |
| 2025-12-17 | 3.320 | 3.320 | 3.125 | 3.170 | 3.170 | 397,748 |
| 2025-12-16 | 3.285 | 3.340 | 3.255 | 3.270 | 3.270 | 186,135 |
| 2025-12-15 | 3.340 | 3.350 | 3.250 | 3.290 | 3.290 | 190,899 |
| 2025-12-12 | 3.350 | 3.405 | 3.320 | 3.335 | 3.335 | 296,279 |
| 2025-12-11 | 3.210 | 3.325 | 3.195 | 3.305 | 3.305 | 346,195 |
| 2025-12-10 | 3.240 | 3.290 | 3.170 | 3.190 | 3.190 | 219,206 |
| 2025-12-09 | 3.195 | 3.290 | 3.190 | 3.280 | 3.280 | 333,736 |
| 2025-12-08 | 3.280 | 3.280 | 3.140 | 3.195 | 3.195 | 253,434 |
| 2025-12-05 | 3.170 | 3.255 | 3.145 | 3.250 | 3.250 | 293,770 |
| 2025-12-04 | 3.135 | 3.220 | 3.110 | 3.155 | 3.155 | 228,830 |
| 2025-12-03 | 3.090 | 3.125 | 3.070 | 3.120 | 3.120 | 258,743 |
| 2025-12-02 | 3.220 | 3.220 | 3.080 | 3.100 | 3.100 | 361,457 |
| 2025-12-01 | 3.160 | 3.220 | 3.130 | 3.220 | 3.220 | 271,666 |
| 2025-11-28 | 3.210 | 3.210 | 3.130 | 3.160 | 3.160 | 248,626 |
| 2025-11-27 | 3.160 | 3.255 | 3.140 | 3.180 | 3.180 | 598,850 |
| 2025-11-26 | 3.140 | 3.175 | 3.070 | 3.100 | 3.100 | 200,332 |
| 2025-11-25 | 3.130 | 3.140 | 3.080 | 3.135 | 3.135 | 185,849 |
| 2025-11-24 | 3.105 | 3.175 | 3.060 | 3.135 | 3.135 | 237,376 |
| 2025-11-21 | 3.070 | 3.105 | 3.035 | 3.105 | 3.105 | 235,229 |
| 2025-11-20 | 3.155 | 3.160 | 3.080 | 3.100 | 3.100 | 349,155 |
| 2025-11-19 | 3.035 | 3.155 | 3.025 | 3.100 | 3.100 | 179,626 |
| 2025-11-18 | 3.030 | 3.060 | 2.965 | 3.025 | 3.025 | 565,209 |
| 2025-11-17 | 3.130 | 3.165 | 3.050 | 3.050 | 3.050 | 246,978 |
| 2025-11-14 | 3.130 | 3.180 | 3.075 | 3.150 | 3.150 | 449,894 |
| 2025-11-13 | 3.170 | 3.210 | 3.130 | 3.185 | 3.185 | 377,943 |
| 2025-11-12 | 3.210 | 3.210 | 3.125 | 3.160 | 3.160 | 391,918 |
| 2025-11-11 | 3.135 | 3.310 | 3.110 | 3.225 | 3.225 | 655,973 |
| 2025-11-10 | 3.280 | 3.300 | 3.110 | 3.110 | 3.110 | 533,447 |
| 2025-11-07 | 3.280 | 3.310 | 3.135 | 3.245 | 3.245 | 568,374 |
| 2025-11-06 | 3.310 | 3.315 | 3.230 | 3.230 | 3.230 | 434,843 |
| 2025-11-05 | 3.330 | 3.390 | 3.300 | 3.310 | 3.310 | 379,683 |
| 2025-11-04 | 3.420 | 3.465 | 3.300 | 3.315 | 3.315 | 599,560 |
| 2025-11-03 | 3.490 | 3.550 | 3.390 | 3.415 | 3.415 | 461,366 |
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.