Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 121.00 | 121.00 | 120.60 | 121.00 | 14.254 | 8,164 |
| 2024-06-13 | 123.00 | 123.40 | 122.60 | 122.80 | 14.466 | 263 |
| 2024-06-11 | 125.60 | 125.60 | 125.60 | 125.60 | 14.796 | 144 |
| 2024-06-10 | 130.00 | 130.00 | 130.00 | 130.00 | 15.315 | 195 |
| 2024-06-06 | 130.00 | 130.00 | 130.00 | 130.00 | 15.315 | 8 |
| 2024-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | 15.315 | 17 |
| 2024-06-04 | 130.20 | 130.40 | 129.00 | 129.40 | 15.244 | 4,650 |
| 2024-06-03 | 134.40 | 134.40 | 130.60 | 130.60 | 15.385 | 14,554 |
| 2024-05-31 | 130.80 | 130.80 | 130.80 | 130.80 | 15.409 | 136 |
| 2024-05-30 | 132.60 | 133.20 | 132.60 | 132.60 | 15.621 | 3,208 |
| 2024-05-29 | 134.00 | 134.00 | 133.40 | 133.40 | 15.715 | 17 |
| 2024-05-28 | 137.80 | 137.80 | 136.80 | 136.80 | 16.116 | 289 |
| 2024-05-24 | 134.00 | 137.80 | 133.40 | 137.60 | 16.210 | 2,249 |
| 2024-05-23 | 134.20 | 134.20 | 133.80 | 133.80 | 15.762 | 925 |
| 2024-05-22 | 130.00 | 132.80 | 130.00 | 132.20 | 15.574 | 6,747 |
| 2024-05-21 | 131.80 | 132.40 | 131.80 | 132.00 | 15.550 | 518 |
| 2024-05-17 | 131.60 | 132.40 | 131.60 | 132.40 | 15.597 | 2,953 |
| 2024-05-16 | 132.60 | 132.60 | 131.80 | 131.80 | 15.527 | 187 |
| 2024-05-15 | 131.80 | 132.60 | 131.80 | 132.60 | 15.621 | 1,468 |
| 2024-05-14 | 131.20 | 131.40 | 130.60 | 131.40 | 15.480 | 619 |
| 2024-05-13 | 129.80 | 130.20 | 129.80 | 130.20 | 15.338 | 3,242 |
| 2024-05-10 | 131.20 | 131.20 | 131.20 | 131.20 | 15.456 | 255 |
| 2024-05-08 | 129.80 | 131.00 | 129.80 | 130.85 | 15.415 | 17,134 |
| 2024-05-07 | 126.40 | 130.20 | 126.40 | 130.20 | 15.338 | 1,137 |
| 2024-05-03 | 127.20 | 127.20 | 127.20 | 127.20 | 14.985 | 144 |
| 2024-05-02 | 130.80 | 130.80 | 130.00 | 130.00 | 15.315 | 883 |
| 2024-04-30 | 127.60 | 129.00 | 127.60 | 128.42 | 15.129 | 4,557 |
| 2024-04-29 | 125.80 | 126.60 | 125.80 | 126.60 | 14.914 | 874 |
| 2024-04-26 | 125.60 | 127.20 | 125.60 | 126.00 | 14.843 | 4,591 |
| 2024-04-25 | 124.40 | 126.80 | 123.60 | 126.80 | 14.938 | 4,922 |
| 2024-04-24 | 126.34 | 127.00 | 126.20 | 127.00 | 14.961 | 3,590 |
| 2024-04-23 | 124.20 | 125.40 | 124.20 | 125.40 | 14.773 | 4,201 |
| 2024-04-22 | 124.40 | 125.80 | 122.60 | 125.80 | 14.820 | 12,373 |
| 2024-04-19 | 126.39 | 127.00 | 125.00 | 125.00 | 14.726 | 14,902 |
| 2024-04-18 | 129.00 | 129.60 | 128.52 | 129.60 | 15.264 | 6,755 |
| 2024-04-17 | 130.20 | 130.20 | 128.60 | 129.40 | 15.240 | 4,998 |
| 2024-04-16 | 128.40 | 130.40 | 128.40 | 128.60 | 15.146 | 7,604 |
| 2024-04-15 | 129.80 | 131.02 | 129.79 | 129.79 | 15.286 | 2,580 |
| 2024-04-12 | 130.40 | 130.80 | 130.15 | 130.80 | 15.405 | 6,509 |
| 2024-04-11 | 130.00 | 131.01 | 130.00 | 131.00 | 15.429 | 15,937 |
| 2024-04-10 | 131.20 | 131.20 | 129.67 | 131.20 | 15.452 | 1,867 |
| 2024-04-09 | 132.00 | 132.00 | 130.60 | 130.60 | 15.382 | 687 |
| 2024-04-08 | 131.00 | 131.20 | 130.62 | 131.20 | 15.452 | 1,536 |
| 2024-04-05 | 129.20 | 130.59 | 128.40 | 130.59 | 15.380 | 1,680 |
| 2024-04-04 | 130.20 | 130.27 | 130.20 | 130.20 | 15.334 | 1,544 |
| 2024-04-03 | 129.60 | 130.00 | 129.17 | 130.00 | 15.311 | 2,919 |
| 2024-04-02 | 130.40 | 130.82 | 129.00 | 130.00 | 15.311 | 6,000 |
| 2024-03-28 | 130.68 | 131.16 | 130.40 | 131.16 | 15.447 | 11,083 |
| 2024-03-27 | 125.80 | 132.20 | 125.77 | 129.55 | 15.259 | 13,111 |
| 2024-03-26 | 119.00 | 121.00 | 119.00 | 120.40 | 14.180 | 984 |
| 2024-03-25 | 123.80 | 123.80 | 121.40 | 121.83 | 14.349 | 7,986 |
| 2024-03-22 | 117.80 | 122.50 | 117.80 | 121.40 | 14.298 | 15,513 |
| 2024-03-21 | 116.80 | 118.00 | 115.64 | 115.64 | 13.620 | 8,130 |
| 2024-03-20 | 114.00 | 115.81 | 114.00 | 115.81 | 13.640 | 3,454 |
| 2024-03-19 | 111.40 | 116.00 | 111.40 | 115.80 | 13.639 | 7,952 |
| 2024-03-18 | 107.20 | 109.72 | 107.20 | 109.72 | 12.922 | 3,938 |
| 2024-03-15 | 110.60 | 113.01 | 110.00 | 113.01 | 13.310 | 6,653 |
| 2024-03-14 | 111.09 | 111.63 | 109.20 | 110.00 | 12.955 | 8,724 |
| 2024-03-13 | 101.00 | 111.20 | 101.00 | 107.81 | 12.698 | 12,322 |
| 2024-03-12 | 101.60 | 103.21 | 101.59 | 101.59 | 11.965 | 7,705 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-28 | 0.0200 GBX |
| 2024-04-19 | 0.0300 GBX |
| 2023-04-24 | 0.0150 GBX |
| 2022-04-11 | 0.0400 GBX |
| 2020-04-20 | 0.0450 GBX |
| 2019-04-08 | 0.0500 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.