Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	84.400	85.700	84.400	85.200	9.753	60,286
2025-02-12	84.900	86.000	84.200	84.800	9.707	37,288
2025-02-11	84.100	85.300	84.100	85.000	9.730	28,531
2025-02-10	84.500	85.200	84.000	85.200	9.753	29,150
2025-02-07	85.900	86.100	84.700	84.900	9.719	67,135
2025-02-06	87.000	87.000	85.500	86.000	9.845	31,051
2025-02-05	86.600	86.600	84.800	86.000	9.845	73,151
2025-02-04	87.100	87.600	86.000	86.500	9.902	43,212
2025-02-03	87.900	88.100	86.200	87.100	9.970	171,379
2025-01-31	90.000	90.000	87.900	88.600	10.142	37,441
2025-01-30	90.100	91.000	88.400	89.100	10.199	151,912
2025-01-29	92.000	92.000	86.900	88.200	10.096	346,026
2025-01-28	98.400	99.700	97.500	98.900	11.321	53,446
2025-01-27	94.100	98.600	94.000	97.800	11.195	37,110
2025-01-24	97.300	99.000	97.000	97.500	11.161	38,273
2025-01-23	96.400	98.800	96.400	96.800	11.081	35,710
2025-01-22	96.900	99.700	96.500	97.900	11.207	85,134
2025-01-21	93.600	96.300	92.000	95.900	10.978	80,568
2025-01-20	91.000	94.300	91.000	93.100	10.657	82,546
2025-01-17	87.100	92.500	87.000	90.700	10.383	80,186
2025-01-16	88.000	88.000	86.000	86.600	9.913	31,136
2025-01-15	87.700	87.700	85.800	86.600	9.913	31,297
2025-01-14	88.700	89.300	86.500	86.500	9.902	30,610
2025-01-13	88.500	88.600	86.300	87.700	10.039	61,101
2025-01-10	89.100	90.200	88.600	88.600	10.142	36,542
2025-01-09	87.700	89.000	87.000	88.600	10.142	19,680
2025-01-08	88.300	89.000	87.500	88.300	10.108	37,730
2025-01-07	88.500	88.700	87.000	88.100	10.085	28,412
2025-01-06	86.200	88.900	85.900	88.900	10.177	48,261
2025-01-03	85.200	87.300	85.200	85.900	9.833	32,723
2024-12-30	85.000	86.800	84.100	84.900	9.719	24,619
2024-12-27	83.300	85.800	83.300	85.000	9.730	52,267
2024-12-23	83.700	83.700	82.300	83.300	9.535	26,282
2024-12-20	82.600	83.100	81.000	83.100	9.513	87,841
2024-12-19	85.500	85.500	82.600	83.200	9.524	51,902
2024-12-18	84.000	85.700	83.700	85.600	9.799	19,111
2024-12-17	83.900	84.400	83.100	84.400	9.661	44,587
2024-12-16	85.100	85.100	82.000	84.500	9.673	58,300
2024-12-13	87.400	87.800	85.000	85.400	9.776	18,992
2024-12-12	87.900	88.800	86.800	87.000	9.959	47,574
2024-12-11	85.700	87.600	84.900	86.400	9.890	38,816
2024-12-10	87.100	87.200	85.700	86.000	9.845	23,269
2024-12-09	86.600	87.300	85.500	87.100	9.970	32,519
2024-12-06	86.700	87.700	86.100	86.100	9.856	22,141
2024-12-05	86.600	86.900	85.500	86.900	9.948	23,694
2024-12-04	85.900	88.000	85.600	86.600	9.913	30,813
2024-12-03	85.000	87.200	85.000	85.700	9.810	35,685
2024-12-02	87.100	87.100	85.100	85.200	9.753	48,949
2024-11-29	86.100	86.400	86.000	86.300	9.879	22,191
2024-11-28	85.000	87.100	85.000	86.500	9.902	50,077
2024-11-27	85.000	85.600	83.400	84.900	9.719	48,898
2024-11-26	85.000	85.200	83.100	84.100	9.627	58,148
2024-11-25	88.000	88.000	85.100	85.500	9.787	65,055
2024-11-22	86.700	88.000	86.700	86.900	9.948	27,275
2024-11-21	86.700	87.200	85.600	87.000	9.959	50,985
2024-11-20	87.500	88.400	87.000	87.000	9.959	32,825
2024-11-19	89.300	90.000	86.800	88.000	10.074	43,763
2024-11-18	89.600	90.000	88.600	89.000	10.188	53,930
2024-11-15	90.600	92.600	89.300	89.700	10.268	21,648
2024-11-14	91.300	92.400	90.200	91.700	10.497	38,595

← NewerPage 8 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.