Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	92.700	93.276	92.600	93.276	10.986	535
2023-06-23	93.200	94.000	93.200	93.234	10.981	136
2023-06-22	92.300	93.300	92.300	92.709	10.919	9,819
2023-06-21	92.600	93.200	92.600	92.700	10.918	2,605
2023-06-20	92.100	93.200	92.100	92.796	10.929	2,122
2023-06-19	93.500	93.500	91.900	92.169	10.855	1,010
2023-06-16	93.700	94.199	93.391	93.391	10.999	23,142
2023-06-15	94.600	94.600	94.000	94.250	11.100	3,047
2023-06-14	93.500	93.999	92.500	93.191	10.976	2,351
2023-06-13	93.200	93.709	93.100	93.709	11.037	42
2023-06-12	93.000	93.600	93.000	93.600	11.024	4,116
2023-06-09	91.500	93.500	91.400	92.991	10.952	11,058
2023-06-08	90.400	91.100	89.700	91.091	10.728	9,199
2023-06-07	89.400	90.225	88.533	90.225	10.626	2,843
2023-06-06	89.900	90.109	87.591	90.109	10.613	3,624
2023-06-05	93.000	93.000	90.700	92.043	10.841	1,655
2023-06-02	92.200	92.700	92.200	92.500	10.894	15,029
2023-06-01	91.400	91.600	91.300	91.482	10.775	3,335
2023-05-31	93.200	93.300	91.782	92.609	10.907	12,543
2023-05-30	94.100	94.600	93.599	94.238	11.099	7,977
2023-05-26	93.600	94.800	93.600	94.197	11.094	5,542
2023-05-25	93.500	93.700	93.200	93.324	10.991	8,563
2023-05-24	95.000	95.100	93.400	93.853	11.054	6,492
2023-05-23	95.000	95.100	94.500	94.900	11.177	6,076
2023-05-22	96.500	96.500	95.100	95.700	11.271	1,214
2023-05-19	98.800	98.800	97.300	97.500	11.483	4,684
2023-05-17	95.400	95.700	95.000	95.600	11.260	1,392
2023-05-16	95.400	95.400	94.200	94.400	11.118	2,953
2023-05-15	96.500	97.422	96.100	96.100	11.318	2,580
2023-05-12	95.200	96.700	95.200	95.824	11.286	1,366
2023-05-11	97.200	97.200	96.100	96.367	11.350	5,856
2023-05-10	98.900	99.900	98.200	98.610	11.614	370,135
2023-05-09	98.500	99.200	97.700	98.899	11.648	1,867
2023-05-05	95.500	97.100	95.171	96.012	11.308	3,378
2023-05-04	94.300	95.200	94.300	94.602	11.142	1,663
2023-05-03	96.000	96.100	94.300	94.994	11.188	526
2023-05-02	97.300	97.300	95.700	95.700	11.271	1,646
2023-04-28	97.300	97.600	96.000	96.879	11.410	1,604
2023-04-27	96.100	96.800	95.900	96.022	11.309	8,673
2023-04-26	96.000	96.000	95.000	95.502	11.248	2,096
2023-04-25	96.000	96.300	95.100	95.624	11.262	6,424
2023-04-24	97.200	97.823	96.600	96.798	11.401	1,163
2023-04-21	100.20	100.20	98.500	98.600	11.611	8,062
2023-04-20	99.200	100.20	99.200	99.990	11.775	2,198
2023-04-19	98.200	99.100	97.461	97.461	11.477	2,342
2023-04-18	98.500	99.100	98.100	98.290	11.575	3,361
2023-04-17	100.80	101.20	100.37	100.72	11.860	3,089
2023-04-14	101.60	101.60	99.980	99.980	11.774	4,336
2023-04-13	98.500	100.80	98.300	100.26	11.806	5,431
2023-04-12	100.00	102.00	99.000	100.20	11.799	4,006
2023-04-11	97.200	98.210	97.100	98.210	11.565	4,863
2023-04-06	100.00	101.20	96.800	97.110	11.436	9,131
2023-04-05	102.40	102.40	99.800	101.03	11.898	15,207
2023-04-04	95.900	96.200	94.000	94.054	11.076	4,141
2023-04-03	95.500	95.500	94.097	94.660	11.147	1,214
2023-03-31	96.800	97.100	96.039	96.039	11.310	3,233
2023-03-30	97.400	97.478	96.600	97.170	11.443	10,345
2023-03-29	95.700	96.800	95.300	96.042	11.310	7,400
2023-03-28	94.100	95.000	94.000	94.484	11.126	5,448
2023-03-27	93.000	93.500	92.796	92.796	10.928	1,129

← NewerPage 14 of 20 · 1,192 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.