Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	103.20	106.00	102.66	105.75	12.453	4,820
2022-12-28	102.80	105.20	102.41	102.41	12.060	1,468
2022-12-23	103.20	104.40	103.00	103.54	12.192	30,822
2022-12-22	101.80	103.20	101.80	102.52	12.072	48,872
2022-12-21	100.60	101.40	100.60	101.13	11.909	16,141
2022-12-20	99.900	99.900	97.500	97.610	11.494	16,862
2022-12-19	100.60	100.60	97.690	97.690	11.504	3,895
2022-12-16	99.300	102.60	99.200	102.38	12.056	45,121
2022-12-15	100.20	101.40	99.200	100.26	11.806	23,074
2022-12-14	103.40	103.80	102.60	103.00	12.129	2,529
2022-12-13	102.20	107.40	100.60	104.20	12.271	7,408
2022-12-12	102.40	103.60	101.40	102.29	12.045	8,715
2022-12-09	102.20	104.00	102.20	103.40	12.177	4,701
2022-12-08	98.000	101.05	98.000	101.05	11.900	9,216
2022-12-07	98.600	98.700	97.990	98.000	11.540	5,771
2022-12-06	97.900	99.800	97.900	99.465	11.713	5,830
2022-12-05	99.400	100.60	98.400	98.990	11.657	4,158
2022-12-02	98.400	99.900	97.138	98.901	11.647	6,628
2022-12-01	97.500	97.500	94.900	95.478	11.243	4,107
2022-11-30	98.200	98.200	94.900	95.599	11.258	4,133
2022-11-29	97.700	98.200	96.991	97.478	11.479	3,403
2022-11-28	101.00	101.00	98.000	99.085	11.668	4,056
2022-11-25	100.00	101.20	100.00	100.31	11.812	6,543
2022-11-24	99.200	100.00	99.000	99.528	11.720	7,850
2022-11-23	96.300	97.300	95.900	97.062	11.430	4,812
2022-11-22	96.100	96.300	94.900	95.992	11.304	13,374
2022-11-21	94.000	95.200	93.900	94.526	11.131	13,994
2022-11-18	94.200	95.171	93.400	94.991	11.186	5,983
2022-11-17	96.900	96.900	94.199	94.199	11.093	4,880
2022-11-16	96.300	96.300	95.500	95.528	11.249	4,905
2022-11-15	99.200	100.40	98.500	98.652	11.617	9,462
2022-11-14	100.20	100.80	97.800	99.910	11.765	8,605
2022-11-11	99.800	102.20	99.400	100.80	11.870	7,621
2022-11-10	94.500	98.800	93.800	94.541	11.133	22,667
2022-11-09	95.400	95.700	93.700	95.590	11.257	25,875
2022-11-08	93.100	96.200	93.100	94.676	11.149	17,456
2022-11-07	87.900	92.200	87.900	92.191	10.856	10,710
2022-11-04	89.800	89.800	87.300	88.288	10.397	17,864
2022-11-03	86.000	88.300	85.700	87.126	10.260	20,511
2022-11-02	84.600	86.800	84.200	86.001	10.127	12,186
2022-11-01	84.000	84.400	83.000	83.521	9.835	25,611
2022-10-31	83.700	84.400	82.700	83.000	9.774	14,936
2022-10-28	83.100	84.500	81.800	83.220	9.800	68,119
2022-10-27	83.200	83.200	81.400	83.000	9.774	569
2022-10-26	83.500	83.900	82.400	83.676	9.854	16,608
2022-10-25	82.600	83.200	81.300	82.953	9.769	13,340
2022-10-24	82.100	83.900	82.100	83.110	9.787	7,553
2022-10-21	84.100	84.100	81.800	82.523	9.718	25,204
2022-10-20	84.900	86.200	82.700	85.761	10.099	55,415
2022-10-19	85.000	85.099	83.900	84.244	9.921	7,918
2022-10-18	82.700	85.200	82.700	82.753	9.745	8,597
2022-10-17	82.800	82.800	81.700	81.900	9.644	577
2022-10-14	83.100	83.100	80.600	81.738	9.625	48,168
2022-10-13	81.000	81.600	78.600	80.399	9.468	4,447
2022-10-12	81.100	82.200	80.799	80.799	9.515	2,792
2022-10-11	84.000	85.300	80.100	81.692	9.620	52,343
2022-10-10	83.300	84.600	83.292	83.292	9.808	4,701
2022-10-07	84.700	84.700	83.100	84.100	9.904	7,179
2022-10-06	84.000	84.000	83.100	83.700	9.856	3,276
2022-10-05	84.500	85.800	82.300	83.010	9.775	19,238

← NewerPage 16 of 20 · 1,199 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.