Rieter Holding AG historical data
| 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 |
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.