Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	89.200	90.500	88.400	90.500	10.360	51,172
2024-11-12	91.700	91.700	88.400	89.200	10.211	73,100
2024-11-11	91.000	92.600	90.800	91.600	10.486	18,729
2024-11-08	92.000	92.000	89.900	91.600	10.486	77,114
2024-11-07	90.700	93.400	90.700	92.200	10.554	18,704
2024-11-06	94.000	94.000	90.100	90.400	10.348	39,486
2024-11-05	90.300	91.100	89.900	90.700	10.383	46,454
2024-11-04	91.100	92.600	89.200	90.000	10.302	48,830
2024-11-01	91.600	94.200	91.100	91.800	10.509	25,654
2024-10-31	97.000	97.000	90.700	91.400	10.463	67,508
2024-10-30	97.000	97.500	95.800	96.400	11.035	24,585
2024-10-29	98.100	99.000	96.700	96.900	11.092	22,650
2024-10-28	98.400	99.600	97.100	99.400	11.378	26,952
2024-10-25	98.000	98.600	97.500	98.000	11.218	16,871
2024-10-24	97.400	98.900	97.000	98.100	11.230	43,645
2024-10-23	100.00	100.00	96.400	98.200	11.241	84,582
2024-10-22	101.00	102.20	100.40	101.60	11.630	10,302
2024-10-21	103.40	104.20	100.80	101.40	11.607	47,803
2024-10-18	102.00	104.00	101.60	103.40	11.836	42,244
2024-10-17	96.800	104.20	96.800	101.00	11.562	111,831
2024-10-16	96.000	97.000	95.500	96.100	11.001	27,394
2024-10-15	97.000	97.000	95.100	96.000	10.989	16,378
2024-10-14	96.000	97.000	95.000	96.400	11.035	19,824
2024-10-11	96.500	96.500	95.100	96.100	11.001	23,609
2024-10-10	96.300	96.300	94.500	96.000	10.989	7,841
2024-10-09	95.100	96.500	94.100	96.000	10.989	28,650
2024-10-08	97.700	97.700	93.100	94.900	10.863	18,941
2024-10-07	95.300	95.400	93.200	95.300	10.909	35,506
2024-10-04	96.600	97.500	95.000	96.000	10.989	22,921
2024-10-03	97.500	97.500	96.400	97.300	11.138	9,046
2024-10-02	97.900	99.000	97.500	97.600	11.172	48,821
2024-10-01	99.000	99.000	96.000	97.000	11.104	24,271
2024-09-30	98.000	98.700	97.800	98.300	11.253	18,958
2024-09-27	97.700	99.000	97.100	98.800	11.310	16,183
2024-09-26	94.200	98.200	92.900	97.600	11.172	53,616
2024-09-25	95.600	97.100	95.500	95.800	10.966	19,849
2024-09-24	96.100	96.700	95.500	96.000	10.989	13,968
2024-09-23	98.000	98.500	96.100	96.500	11.047	22,777
2024-09-20	99.100	99.100	95.500	95.500	10.932	48,533
2024-09-19	96.800	100.80	96.800	100.20	11.470	73,720
2024-09-18	98.000	98.000	96.400	96.800	11.081	13,807
2024-09-17	96.000	98.000	96.000	97.700	11.184	24,805
2024-09-16	97.700	97.700	95.500	95.900	10.978	19,170
2024-09-13	98.000	98.300	96.500	97.700	11.184	19,213
2024-09-12	99.400	100.20	97.000	97.600	11.172	34,598
2024-09-11	97.900	98.800	96.300	97.600	11.172	35,328
2024-09-10	96.100	96.400	94.200	95.300	10.909	20,265
2024-09-09	96.400	97.500	95.500	96.800	11.081	20,291
2024-09-06	98.300	98.300	96.100	96.100	11.001	24,576
2024-09-05	100.00	101.40	98.100	98.500	11.275	31,654
2024-09-04	101.20	101.20	97.800	100.20	11.470	33,919
2024-09-03	103.40	104.40	100.00	101.60	11.630	60,804
2024-09-02	101.80	104.00	100.20	103.60	11.859	37,441
2024-08-30	100.20	102.60	100.20	101.40	11.607	35,108
2024-08-29	98.500	100.20	98.500	99.300	11.367	25,230
2024-08-28	100.00	100.20	98.400	98.400	11.264	17,923
2024-08-27	102.80	102.80	99.500	99.900	11.436	39,546
2024-08-26	103.00	103.80	101.60	103.80	11.882	24,135
2024-08-23	99.300	102.40	99.300	102.00	11.676	17,439
2024-08-22	101.00	103.00	100.20	102.20	11.699	18,517

← NewerPage 9 of 21 · 1,260 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.