Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	60.300	60.500	58.000	58.200	6.858	86,246
2025-08-07	60.400	61.300	59.700	60.100	7.082	54,694
2025-08-06	59.600	60.200	59.300	59.600	7.023	87,179
2025-08-05	60.800	61.000	59.100	59.300	6.988	84,743
2025-08-04	58.500	61.200	58.500	60.600	7.141	85,456
2025-07-31	62.000	63.000	61.600	62.000	7.306	74,993
2025-07-30	63.000	64.400	62.500	62.500	7.365	65,429
2025-07-29	65.000	66.000	63.500	63.500	7.483	68,679
2025-07-28	66.800	67.700	64.900	64.900	7.648	78,829
2025-07-25	67.200	67.600	65.800	65.800	7.754	59,514
2025-07-24	66.500	67.300	66.000	67.000	7.895	57,554
2025-07-23	67.000	68.300	66.600	66.600	7.848	39,970
2025-07-22	67.700	68.200	65.800	66.700	7.860	69,570
2025-07-21	68.200	68.700	67.000	67.500	7.954	84,854
2025-07-18	66.900	72.300	64.600	68.200	8.037	273,494
2025-07-17	67.700	70.900	67.700	70.000	8.249	63,833
2025-07-16	68.800	69.400	67.900	67.900	8.001	53,124
2025-07-15	69.800	71.000	68.700	68.800	8.107	29,286
2025-07-14	69.500	70.200	69.500	69.500	8.190	144,953
2025-07-11	69.900	70.000	68.500	69.500	8.190	47,268
2025-07-10	69.400	70.400	69.000	70.100	8.260	41,073
2025-07-09	68.200	69.700	68.200	69.000	8.131	17,566
2025-07-08	68.100	68.900	67.100	68.900	8.119	62,085
2025-07-07	68.700	69.000	67.800	68.100	8.025	30,126
2025-07-04	69.500	69.600	67.900	69.200	8.154	32,163
2025-07-03	70.000	71.200	69.300	69.500	8.190	71,412
2025-07-02	68.800	69.700	68.500	69.700	8.213	37,509
2025-07-01	68.600	68.600	67.000	68.200	8.037	47,311
2025-06-30	69.700	69.700	68.100	68.100	8.025	56,153
2025-06-27	70.100	70.200	69.200	69.800	8.225	28,980
2025-06-26	68.700	70.000	68.600	69.500	8.190	39,257
2025-06-25	72.000	72.600	68.700	68.700	8.096	94,367
2025-06-24	70.900	72.000	70.900	71.800	8.461	38,561
2025-06-23	72.100	72.500	70.700	70.700	8.331	35,769
2025-06-20	71.000	73.100	71.000	72.100	8.496	86,441
2025-06-19	71.700	71.700	70.600	70.600	8.319	44,901
2025-06-18	76.100	76.100	72.800	72.800	8.579	62,399
2025-06-17	75.700	76.400	74.700	74.700	8.803	36,236
2025-06-16	75.500	76.400	74.700	76.100	8.968	40,878
2025-06-13	76.100	76.200	73.400	74.500	8.779	101,784
2025-06-12	77.600	78.200	76.400	76.600	9.026	59,471
2025-06-11	78.800	79.500	78.200	78.700	9.274	54,507
2025-06-10	76.500	78.800	76.500	78.400	9.239	107,478
2025-06-06	75.300	77.000	75.100	76.500	9.015	58,623
2025-06-05	75.100	75.600	74.300	75.300	8.873	58,691
2025-06-04	75.200	75.200	74.400	75.100	8.850	56,493
2025-06-03	75.400	75.600	73.700	74.100	8.732	80,636
2025-06-02	76.600	77.000	75.200	75.800	8.932	55,967
2025-05-30	77.300	78.400	76.600	76.900	9.062	87,451
2025-05-28	79.000	80.500	78.300	78.300	9.227	45,291
2025-05-27	78.000	80.200	77.400	79.000	9.309	91,906
2025-05-26	76.600	77.500	76.600	76.900	9.062	12,738
2025-05-23	79.300	79.400	75.400	76.300	8.991	86,772
2025-05-22	79.200	79.400	78.500	78.800	9.286	51,342
2025-05-21	79.900	79.900	78.700	79.300	9.345	47,116
2025-05-20	78.500	80.500	77.800	79.900	9.415	97,184
2025-05-19	79.500	79.500	77.500	78.400	9.239	63,061
2025-05-16	80.000	80.500	79.500	79.900	9.415	24,525
2025-05-15	80.600	82.000	79.700	80.100	9.439	83,174
2025-05-14	81.900	82.300	80.800	81.900	9.651	87,637

← NewerPage 6 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.