Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	91.700	92.200	91.300	91.800	10.810	5,244
2023-03-23	93.600	94.399	93.200	94.051	11.075	3,929
2023-03-22	94.100	94.400	93.300	93.718	11.036	3,692
2023-03-21	95.600	95.600	94.400	94.500	11.128	577
2023-03-20	93.200	94.900	93.153	93.153	10.970	6,857
2023-03-17	97.800	97.800	93.600	93.610	11.023	28,005
2023-03-16	95.500	95.900	94.500	95.810	11.282	3,870
2023-03-15	94.600	95.310	94.372	94.532	11.132	6,560
2023-03-14	92.800	94.800	92.800	93.503	11.011	3,369
2023-03-13	90.000	91.609	89.200	91.425	10.766	14,053
2023-03-10	91.200	94.600	89.500	93.609	11.023	37,815
2023-03-09	93.600	94.100	90.400	93.000	10.952	39,699
2023-03-08	106.60	106.98	105.80	105.80	12.459	5,457
2023-03-07	108.40	108.40	107.20	108.00	12.718	1,918
2023-03-06	109.20	109.60	108.20	108.81	12.813	3,997
2023-03-03	107.40	110.00	107.40	109.37	12.879	8,308
2023-03-02	107.00	107.20	106.60	107.00	12.600	2,105
2023-03-01	106.80	107.80	106.00	107.00	12.600	3,742
2023-02-28	106.60	106.60	105.59	105.59	12.434	4,650
2023-02-27	105.60	106.80	103.79	105.47	12.420	5,092
2023-02-24	103.40	104.00	102.20	102.80	12.106	3,742
2023-02-23	103.40	105.40	103.39	103.39	12.175	6,738
2023-02-22	103.80	105.40	103.55	104.80	12.341	5,177
2023-02-21	105.00	105.60	104.80	104.99	12.363	49,084
2023-02-20	107.80	107.80	106.00	106.19	12.505	11,049
2023-02-17	108.80	110.00	107.99	107.99	12.717	6,382
2023-02-16	110.00	111.00	108.80	111.00	13.071	2,096
2023-02-15	108.20	109.20	108.20	109.20	12.859	4,540
2023-02-14	107.40	109.00	107.20	107.91	12.708	1,765
2023-02-13	106.20	108.00	106.00	107.20	12.624	41,073
2023-02-10	105.60	107.80	105.60	107.79	12.693	11,703
2023-02-09	107.60	108.40	107.40	108.40	12.765	10,514
2023-02-08	105.00	106.60	105.00	106.08	12.492	1,349
2023-02-07	105.40	105.80	105.00	105.80	12.459	908
2023-02-06	105.80	107.00	105.80	106.40	12.529	5,966
2023-02-03	109.20	109.20	108.14	108.41	12.766	5,728
2023-02-02	107.60	109.40	104.80	104.80	12.341	16,922
2023-02-01	105.80	106.53	104.20	105.40	12.412	9,377
2023-01-31	106.80	107.60	106.40	106.81	12.578	3,301
2023-01-30	106.20	109.00	106.20	107.96	12.713	20,511
2023-01-27	105.20	106.40	103.60	104.91	12.354	10,107
2023-01-26	100.80	105.40	100.80	104.59	12.316	30,109
2023-01-25	111.60	111.60	102.60	107.40	12.647	11,762
2023-01-24	118.60	118.60	115.40	116.20	13.684	6,993
2023-01-23	114.60	118.00	114.60	116.96	13.773	14,494
2023-01-20	113.40	113.60	113.00	113.25	13.336	3,123
2023-01-19	116.60	116.60	112.00	114.48	13.481	22,548
2023-01-18	117.00	119.40	116.60	117.37	13.822	32,324
2023-01-17	116.20	117.80	114.60	115.40	13.589	28,802
2023-01-16	112.80	115.20	112.80	115.04	13.547	15,335
2023-01-13	112.40	113.43	111.73	111.73	13.158	9,581
2023-01-12	113.00	113.76	111.80	113.34	13.346	8,953
2023-01-11	114.00	114.00	111.40	112.20	13.213	5,932
2023-01-10	116.00	116.60	113.40	115.11	13.556	4,116
2023-01-09	117.40	118.40	116.00	117.20	13.801	7,807
2023-01-06	112.80	116.00	112.77	115.99	13.659	4,684
2023-01-05	113.80	114.00	112.80	114.00	13.425	6,314
2023-01-04	111.00	115.20	109.00	112.46	13.243	87,060
2023-01-03	108.00	109.60	107.40	108.44	12.770	40,641
2022-12-30	104.80	105.80	104.60	105.16	12.384	4,964

← NewerPage 15 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.