Rieter Holding AG historical data
| 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 |
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.