Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	88.900	90.799	88.200	88.700	10.447	399
2023-12-11	92.100	92.100	91.099	92.009	10.837	967
2023-12-08	90.500	92.700	90.500	91.996	10.835	2,860
2023-12-07	90.600	91.200	89.700	89.800	10.576	3,038
2023-12-06	91.800	91.800	90.999	91.000	10.718	3,955
2023-12-05	92.200	92.778	91.700	92.100	10.847	3,131
2023-12-04	93.100	94.000	91.999	92.000	10.836	3,776
2023-12-01	90.800	92.900	90.800	91.980	10.833	3,284
2023-11-30	88.000	90.900	88.000	90.800	10.694	6,085
2023-11-29	86.800	88.499	86.800	87.915	10.354	2,902
2023-11-28	85.500	86.300	85.300	86.300	10.164	1,434
2023-11-27	86.900	87.800	85.000	85.000	10.011	2,156
2023-11-24	86.900	87.500	86.500	87.000	10.247	5,643
2023-11-23	87.400	88.300	86.300	86.400	10.176	3,963
2023-11-22	85.500	86.600	85.500	86.100	10.141	3,751
2023-11-21	86.900	88.800	85.599	85.600	10.082	3,462
2023-11-20	85.600	86.409	85.156	85.800	10.105	4,090
2023-11-17	85.600	86.800	84.999	85.000	10.011	3,793
2023-11-16	85.900	86.900	85.100	85.600	10.082	5,508
2023-11-15	83.700	87.300	83.700	86.026	10.132	15,097
2023-11-14	80.500	83.600	80.400	82.060	9.665	7,926
2023-11-13	81.800	81.800	80.100	80.100	9.434	2,877
2023-11-10	80.100	80.700	79.800	80.500	9.481	7,969
2023-11-09	81.000	81.000	79.703	80.000	9.422	1,061
2023-11-08	77.700	80.300	77.700	79.000	9.304	7,366
2023-11-07	77.500	78.000	76.999	77.000	9.069	11,193
2023-11-06	77.800	77.800	77.000	77.100	9.081	7,010
2023-11-03	78.000	79.000	77.900	77.900	9.175	2,172
2023-11-02	76.900	79.100	76.900	78.592	9.256	6,153
2023-11-01	77.600	77.600	76.092	76.092	8.962	3,768
2023-10-31	78.400	78.400	76.999	77.110	9.082	1,001
2023-10-30	76.100	76.600	76.100	76.500	9.010	6,153
2023-10-27	78.100	78.100	76.100	76.208	8.976	12,475
2023-10-26	75.100	75.100	74.100	74.600	8.786	721
2023-10-25	75.700	76.999	75.696	76.000	8.951	8,062
2023-10-24	76.500	78.000	76.481	77.908	9.176	5,363
2023-10-23	77.900	79.497	76.162	76.777	9.043	6,526
2023-10-20	79.900	80.508	79.600	80.508	9.482	4,829
2023-10-19	80.000	80.999	79.899	80.592	9.492	6,976
2023-10-18	80.500	80.500	79.699	79.700	9.387	4,116
2023-10-17	80.300	81.400	80.300	81.103	9.552	6,500
2023-10-16	83.100	83.100	81.600	81.600	9.611	2,953
2023-10-13	84.900	84.900	81.999	82.000	9.658	3,776
2023-10-12	83.900	84.508	83.000	84.058	9.900	5,312
2023-10-11	83.800	85.200	83.800	84.509	9.953	4,006
2023-10-10	82.400	83.000	82.400	82.709	9.741	3,505
2023-10-09	83.500	83.500	82.100	82.518	9.719	4,812
2023-10-06	83.300	83.500	82.100	83.011	9.777	11,855
2023-10-05	83.500	83.708	82.500	83.708	9.859	3,394
2023-10-04	84.000	84.100	83.200	83.208	9.800	5,372
2023-10-03	85.000	85.056	84.000	84.548	9.958	7,739
2023-10-02	87.500	87.500	85.500	86.371	10.173	5,677
2023-09-29	85.900	86.000	84.900	85.859	10.112	3,590
2023-09-28	86.300	86.300	84.300	85.021	10.014	8,851
2023-09-27	85.300	85.300	84.257	84.375	9.937	2,317
2023-09-26	85.700	85.700	83.800	84.108	9.906	2,809
2023-09-25	86.100	86.600	86.100	86.544	10.193	1,612
2023-09-22	86.400	86.600	85.491	85.841	10.110	9,844
2023-09-21	87.300	87.300	86.800	87.000	10.247	4,260
2023-09-20	87.300	87.999	87.200	87.991	10.363	6,017

← NewerPage 12 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.