Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	99.900	100.00	98.300	99.610	11.732	6,237
2024-03-08	97.500	99.600	96.198	99.473	11.716	3,081
2024-03-07	94.753	95.895	94.753	95.895	11.294	238
2024-03-06	92.900	93.999	92.879	93.649	11.030	984
2024-03-05	91.562	91.562	90.996	90.996	10.717	815
2024-03-04	91.600	91.999	90.500	91.709	10.801	1,349
2024-03-01	93.154	93.756	92.499	93.030	10.957	3,556
2024-02-29	94.411	94.411	93.800	94.411	11.119	1,180
2024-02-28	91.800	91.800	91.184	91.432	10.769	2,868
2024-02-27	88.600	90.299	87.800	90.299	10.635	1,842
2024-02-26	88.500	89.309	88.391	89.309	10.519	2,291
2024-02-23	89.940	89.940	89.591	89.591	10.552	1,697
2024-02-22	90.899	91.191	90.899	90.909	10.707	2,079
2024-02-21	90.500	90.500	90.122	90.303	10.636	1,587
2024-02-20	90.099	90.586	90.099	90.109	10.613	1,621
2024-02-19	90.600	90.999	90.491	90.491	10.658	849
2024-02-16	92.000	92.000	91.699	91.999	10.835	721
2024-02-15	91.000	91.797	90.321	91.197	10.741	4,311
2024-02-14	89.890	89.890	89.890	89.890	10.587	611
2024-02-13	88.900	89.000	88.100	88.984	10.480	2,690
2024-02-12	88.880	88.880	87.927	87.927	10.356	1,010
2024-02-09	89.100	89.100	88.854	89.009	10.483	1,120
2024-02-08	89.500	89.500	89.000	89.109	10.495	2,028
2024-02-07	89.500	89.500	89.009	89.009	10.483	2,469
2024-02-06	88.200	88.516	88.198	88.516	10.425	2,037
2024-02-05	90.368	90.799	89.599	89.599	10.553	2,351
2024-02-02	92.000	92.000	90.285	90.285	10.634	2,020
2024-02-01	91.800	91.900	91.457	91.891	10.823	5,966
2024-01-31	91.000	91.747	91.000	91.291	10.752	5,321
2024-01-30	90.700	91.574	89.800	91.436	10.769	4,922
2024-01-29	88.400	89.900	87.480	89.657	10.560	4,260
2024-01-26	87.700	88.800	87.151	88.153	10.382	3,344
2024-01-25	82.113	82.699	82.113	82.699	9.740	314
2024-01-24	80.708	81.298	80.200	81.298	9.575	2,003
2024-01-23	83.447	83.447	82.597	82.598	9.728	1,222
2024-01-22	81.500	83.674	81.492	82.762	9.748	2,707
2024-01-19	81.800	81.800	81.200	81.397	9.587	1,273
2024-01-18	80.900	82.600	80.892	82.110	9.671	3,929
2024-01-17	81.200	81.481	80.400	81.481	9.597	3,742
2024-01-16	83.700	83.700	81.999	81.999	9.658	560
2024-01-15	84.200	84.498	82.897	82.897	9.763	4,701
2024-01-12	86.100	86.100	84.747	84.817	9.990	4,914
2024-01-11	86.000	86.500	84.799	85.604	10.082	11,210
2024-01-10	87.400	87.480	86.791	86.791	10.222	1,392
2024-01-09	86.700	89.600	86.700	88.530	10.427	5,618
2024-01-08	87.300	88.300	86.700	86.920	10.237	3,140
2024-01-05	87.500	88.761	87.491	88.000	10.364	5,194
2024-01-04	88.600	90.300	88.600	90.066	10.608	3,496
2024-01-03	87.600	89.200	87.600	88.349	10.406	4,370
2023-12-29	90.800	90.800	90.099	90.100	10.612	815
2023-12-28	91.600	91.600	90.100	91.099	10.729	7,952
2023-12-27	93.300	93.500	93.100	93.299	10.989	950
2023-12-22	92.400	92.600	92.185	92.600	10.906	509
2023-12-21	90.600	90.900	90.600	90.632	10.674	2,588
2023-12-20	91.800	92.307	91.000	91.000	10.718	5,957
2023-12-19	91.400	91.800	91.400	91.800	10.812	1,137
2023-12-18	94.100	94.100	91.599	92.000	10.836	1,782
2023-12-15	92.100	93.900	91.500	93.544	11.017	13,332
2023-12-14	90.600	91.500	89.000	89.000	10.482	1,239
2023-12-13	88.400	89.600	88.400	89.000	10.482	3,751

← NewerPage 11 of 20 · 1,191 trading daysOlder →

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.