Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	78.800	81.800	78.800	81.700	9.627	139,488
2025-05-12	77.000	78.600	75.900	78.600	9.262	67,907
2025-05-09	76.800	77.800	74.200	74.200	8.744	113,461
2025-05-08	73.800	76.600	73.800	76.300	8.991	119,910
2025-05-07	71.900	74.000	69.900	73.000	8.602	148,500
2025-05-06	70.700	71.900	69.000	71.700	8.449	184,321
2025-05-05	73.000	73.000	70.800	71.400	8.414	105,662
2025-05-02	71.700	72.600	70.300	72.600	8.555	108,242
2025-04-30	68.700	70.300	68.400	70.000	8.249	65,658
2025-04-29	68.300	69.000	67.800	68.200	8.037	37,365
2025-04-28	68.600	68.700	67.600	67.900	8.001	139,624
2025-04-25	68.200	70.500	68.200	70.000	8.013	149,256
2025-04-24	66.600	67.800	65.200	67.800	7.761	58,105
2025-04-23	65.000	66.800	65.000	66.600	7.624	124,595
2025-04-22	64.500	64.500	62.800	63.700	7.292	61,313
2025-04-17	64.800	64.800	63.100	64.300	7.361	76,520
2025-04-16	65.200	65.200	63.700	64.500	7.383	64,080
2025-04-15	67.800	67.800	63.900	65.600	7.509	109,812
2025-04-14	64.800	66.700	63.600	66.300	7.589	159,736
2025-04-11	62.600	63.900	61.700	63.000	7.212	117,398
2025-04-10	67.900	67.900	61.600	62.500	7.154	163,207
2025-04-09	63.000	63.000	57.600	59.900	6.857	237,725
2025-04-08	64.900	64.900	62.400	62.800	7.189	150,732
2025-04-07	50.000	66.000	50.000	63.200	7.235	288,939
2025-04-04	67.500	67.500	63.100	64.600	7.395	273,257
2025-04-03	71.200	71.400	68.200	68.200	7.807	188,513
2025-04-02	72.400	72.400	70.600	71.800	8.219	144,139
2025-04-01	73.000	73.500	72.000	72.500	8.299	132,317
2025-03-31	75.900	75.900	72.600	72.900	8.345	206,614
2025-03-28	80.000	80.000	75.300	76.100	8.711	228,398
2025-03-27	81.300	81.400	79.000	79.000	9.043	192,934
2025-03-26	86.400	86.500	81.300	81.300	9.307	148,212
2025-03-25	83.000	86.600	82.400	85.900	9.833	192,586
2025-03-24	82.600	84.300	82.500	83.000	9.501	153,558
2025-03-21	83.200	83.200	81.700	82.500	9.444	121,998
2025-03-20	87.900	87.900	82.000	83.300	9.535	89,190
2025-03-19	83.700	85.400	82.700	84.800	9.707	150,800
2025-03-18	84.900	86.000	83.600	84.000	9.616	113,461
2025-03-17	83.500	85.300	83.400	83.800	9.593	110,236
2025-03-14	81.600	83.800	81.600	82.200	9.410	87,255
2025-03-13	82.000	83.800	78.000	81.400	9.318	291,112
2025-03-12	87.200	87.300	85.700	86.200	9.867	41,888
2025-03-11	87.200	87.200	85.600	86.000	9.845	41,124
2025-03-10	86.600	87.500	85.900	87.200	9.982	34,327
2025-03-07	87.700	88.000	86.400	87.700	10.039	63,214
2025-03-06	87.000	87.700	86.200	87.200	9.982	55,042
2025-03-05	85.400	87.600	85.400	86.200	9.867	76,588
2025-03-04	86.600	86.600	84.000	84.200	9.639	101,343
2025-03-03	86.600	90.700	86.600	87.100	9.970	79,720
2025-02-28	89.000	89.000	85.600	87.100	9.970	164,124
2025-02-27	88.600	89.500	88.400	89.400	10.234	16,828
2025-02-26	88.600	90.600	88.600	88.900	10.177	37,611
2025-02-25	87.600	90.000	87.600	88.700	10.154	69,706
2025-02-24	88.500	88.900	86.600	87.400	10.005	42,244
2025-02-21	89.200	89.900	87.500	87.500	10.016	32,154
2025-02-20	88.400	89.600	88.400	88.800	10.165	24,440
2025-02-19	90.900	90.900	88.000	88.000	10.074	56,977
2025-02-18	88.800	90.300	88.400	89.100	10.199	54,185
2025-02-17	86.500	91.000	85.800	88.600	10.142	118,705
2025-02-14	85.200	86.100	84.700	85.800	9.822	159,872

← NewerPage 7 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.