Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.355	3.450	3.300	3.430	3.430	413,712
2025-10-30	3.430	3.495	3.325	3.325	3.325	360,203
2025-10-29	3.465	3.490	3.340	3.385	3.385	449,678
2025-10-28	3.530	3.590	3.410	3.445	3.445	553,398
2025-10-27	3.485	3.580	3.430	3.515	3.515	659,264
2025-10-24	3.400	3.650	3.385	3.440	3.440	1,314,903
2025-10-23	3.295	3.400	3.220	3.300	3.300	715,218
2025-10-22	3.360	3.415	3.170	3.265	3.265	1,619,773
2025-10-21	3.425	3.575	3.350	3.540	3.540	418,108
2025-10-20	3.500	3.530	3.320	3.405	3.405	476,941
2025-10-17	3.310	3.500	3.240	3.460	3.460	823,064
2025-10-16	3.475	3.500	3.350	3.350	3.350	682,569
2025-10-15	3.560	3.610	3.475	3.475	3.475	537,752
2025-10-14	3.565	3.575	3.460	3.545	3.545	638,404
2025-10-13	3.580	3.595	3.480	3.565	3.565	423,385
2025-10-10	3.710	3.710	3.515	3.515	3.515	578,434
2025-10-09	3.740	3.795	3.610	3.625	3.625	563,419
2025-10-08	3.700	3.780	3.525	3.700	3.700	890,033
2025-10-07	3.800	3.850	3.660	3.660	3.660	667,304
2025-10-06	3.930	4.050	3.750	3.790	3.790	1,188,035
2025-10-03	4.120	4.190	3.985	4.010	4.010	719,773
2025-10-02	3.890	4.190	3.735	4.120	4.120	5,083,356
2025-10-01	6.690	6.690	5.880	6.050	6.050	236,689
2025-09-30	5.990	6.930	5.610	6.530	6.530	267,638
2025-09-29	6.300	6.640	5.800	6.040	6.040	201,439
2025-09-26	7.000	7.280	5.990	6.140	6.140	381,286
2025-09-25	8.010	8.690	7.000	7.000	7.000	360,623
2025-09-24	7.000	8.780	7.000	7.880	7.880	406,738
2025-09-23	4.995	15.000	4.985	6.900	6.900	626,733
2025-09-22	51.400	51.600	41.400	41.550	4.896	968,856
2025-09-19	51.200	53.400	50.800	53.400	6.293	633,200
2025-09-18	50.400	51.800	50.200	50.600	5.963	288,897
2025-09-17	51.600	52.200	50.100	50.600	5.963	161,467
2025-09-16	53.600	53.600	51.400	51.400	6.057	86,806
2025-09-15	54.800	54.800	52.700	52.700	6.210	84,684
2025-09-12	53.500	54.500	52.100	54.400	6.410	108,445
2025-09-11	52.200	52.500	51.700	52.500	6.187	67,695
2025-09-10	54.000	54.400	52.000	52.000	6.128	162,689
2025-09-09	55.200	55.200	53.800	53.800	6.340	93,595
2025-09-08	55.000	55.800	54.700	55.100	6.493	104,245
2025-09-05	54.300	55.700	54.300	54.700	6.446	70,979
2025-09-04	55.100	55.700	54.300	54.400	6.410	103,379
2025-09-03	55.500	56.100	55.000	55.000	6.481	118,544
2025-09-02	58.300	58.300	55.100	55.500	6.540	149,587
2025-09-01	56.500	58.500	56.200	58.200	6.858	132,801
2025-08-29	56.400	57.000	56.400	56.600	6.670	58,114
2025-08-28	56.800	58.000	56.600	57.000	6.717	91,397
2025-08-27	56.600	56.800	55.700	56.400	6.646	78,396
2025-08-26	57.300	57.300	55.100	56.600	6.670	689,761
2025-08-25	56.700	58.800	56.600	57.300	6.752	224,435
2025-08-22	56.200	57.200	55.500	55.700	6.564	227,558
2025-08-21	57.500	57.500	55.800	55.900	6.587	79,312
2025-08-20	59.000	59.000	56.600	56.700	6.681	103,507
2025-08-19	54.100	58.400	54.100	58.300	6.870	180,714
2025-08-18	56.700	56.700	53.500	53.500	6.304	171,125
2025-08-15	56.900	56.900	55.600	55.700	6.564	102,200
2025-08-14	57.800	58.100	56.500	56.500	6.658	79,516
2025-08-13	60.000	60.600	57.300	57.500	6.776	116,295
2025-08-12	59.200	59.900	58.100	59.700	7.035	99,255
2025-08-11	60.000	62.900	58.400	58.900	6.941	173,077

← NewerPage 5 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.