Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	87.700	88.600	87.400	87.741	10.334	2,105
2023-09-18	87.700	88.400	87.300	88.125	10.379	3,327
2023-09-15	88.500	89.000	88.200	88.922	10.473	4,795
2023-09-14	88.300	89.600	87.780	89.118	10.496	2,122
2023-09-13	89.300	89.539	88.100	88.491	10.422	5,839
2023-09-12	90.200	91.400	90.191	90.791	10.693	3,641
2023-09-11	90.900	92.800	90.891	90.891	10.705	2,682
2023-09-08	90.700	91.609	90.691	91.609	10.789	1,723
2023-09-07	92.200	92.600	91.500	92.128	10.851	3,072
2023-09-06	91.000	91.900	90.900	91.809	10.813	5,202
2023-09-05	92.200	92.200	90.400	91.194	10.741	10,141
2023-09-04	94.000	94.009	92.691	92.985	10.952	1,723
2023-09-01	93.300	94.400	92.809	93.191	10.976	3,004
2023-08-31	93.100	93.500	92.900	93.500	11.012	4,133
2023-08-30	93.000	93.000	91.300	91.709	10.801	3,827
2023-08-29	93.400	93.900	93.100	93.299	10.989	5,457
2023-08-25	93.200	93.600	92.400	93.219	10.979	4,404
2023-08-24	94.600	94.600	92.300	93.100	10.965	721
2023-08-23	93.700	94.000	93.600	93.809	11.049	2,011
2023-08-22	92.800	94.100	92.800	92.809	10.931	2,130
2023-08-21	90.800	91.400	90.800	91.300	10.753	1,298
2023-08-18	89.700	90.502	89.300	90.440	10.652	5,253
2023-08-17	89.700	91.100	89.700	90.909	10.707	11,626
2023-08-16	89.700	90.909	89.622	90.909	10.707	4,226
2023-08-15	89.600	89.606	89.100	89.391	10.528	2,546
2023-08-14	89.400	90.100	89.100	90.000	10.600	2,181
2023-08-11	90.000	90.000	89.100	89.609	10.554	3,980
2023-08-10	90.500	90.599	89.000	90.338	10.640	12,415
2023-08-09	91.700	91.900	89.791	90.946	10.711	10,455
2023-08-08	91.800	91.800	90.300	91.791	10.811	6,280
2023-08-07	93.200	93.700	93.000	93.291	10.988	1,901
2023-08-04	96.600	96.600	93.300	93.591	11.023	11,923
2023-08-03	95.300	95.900	93.300	94.240	11.099	5,864
2023-08-02	94.500	95.200	93.991	94.549	11.136	8,486
2023-07-31	98.400	98.400	96.800	97.590	11.494	12,220
2023-07-28	99.200	99.200	97.800	99.062	11.667	8,266
2023-07-27	95.700	98.000	95.700	97.190	11.447	22,913
2023-07-26	94.600	94.791	92.400	94.091	11.082	7,120
2023-07-25	94.300	94.569	93.309	93.309	10.990	11,304
2023-07-24	94.300	96.000	93.888	94.200	11.095	10,404
2023-07-21	91.300	94.600	91.300	94.184	11.093	8,537
2023-07-20	89.900	92.700	89.000	92.309	10.872	20,036
2023-07-19	92.800	93.400	91.400	92.959	10.948	19,323
2023-07-18	89.300	91.500	89.300	90.291	10.634	6,288
2023-07-17	89.200	89.300	88.600	89.173	10.503	3,462
2023-07-14	89.500	90.200	89.200	89.491	10.540	5,219
2023-07-13	90.900	91.000	90.300	90.591	10.670	2,079
2023-07-12	90.800	91.300	90.491	90.491	10.658	1,375
2023-07-11	91.200	92.900	90.791	90.791	10.693	8,435
2023-07-10	91.300	91.400	90.800	91.158	10.736	5,796
2023-07-07	87.600	89.800	87.600	88.409	10.413	4,608
2023-07-06	89.800	89.878	89.100	89.878	10.586	3,386
2023-07-05	90.100	90.688	90.091	90.688	10.681	2,113
2023-07-04	89.100	90.659	89.091	90.659	10.678	4,311
2023-07-03	91.600	92.017	89.300	92.017	10.837	5,660
2023-06-30	92.800	93.100	92.000	92.540	10.899	3,666
2023-06-29	92.400	92.400	91.991	91.991	10.834	5,228
2023-06-28	93.000	93.100	92.000	92.297	10.871	12,449
2023-06-27	93.100	93.699	92.609	93.135	10.969	484
2023-06-26	92.700	93.276	92.600	93.276	10.986	535

← NewerPage 13 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.