Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	85.300	86.608	85.300	86.300	10.163	4,056
2022-10-03	81.100	85.009	81.100	85.000	10.010	13,510
2022-09-30	83.200	84.200	82.300	84.200	9.915	7,638
2022-09-29	83.600	84.237	82.700	83.000	9.774	11,456
2022-09-28	82.700	85.600	82.700	85.487	10.067	14,537
2022-09-27	82.400	83.800	82.400	83.800	9.868	11,601
2022-09-26	81.800	83.299	81.600	82.003	9.657	12,424
2022-09-23	83.300	84.400	82.600	83.692	9.855	5,669
2022-09-22	87.900	88.500	85.500	88.400	10.410	3,692
2022-09-21	88.400	89.000	88.000	89.000	10.481	250,496
2022-09-20	89.600	89.700	87.500	89.517	10.541	8,656
2022-09-16	88.100	89.900	87.700	88.633	10.437	20,562
2022-09-15	91.800	91.800	89.700	90.500	10.657	4,735
2022-09-14	93.300	94.400	92.300	92.521	10.895	7,952
2022-09-13	100.60	100.60	95.300	97.064	11.430	5,805
2022-09-12	101.00	101.00	100.25	100.94	11.887	908
2022-09-09	99.600	99.600	98.649	98.900	11.646	1,977
2022-09-08	99.100	99.100	96.700	96.700	11.387	4,659
2022-09-07	98.800	99.200	98.600	99.200	11.682	34,743
2022-09-06	99.100	99.510	98.800	98.890	11.645	10,421
2022-09-05	99.200	99.300	98.941	98.941	11.651	5,304
2022-09-02	99.200	100.00	98.900	100.00	11.776	8,817
2022-09-01	99.100	99.100	98.900	98.984	11.656	3,318
2022-08-31	101.20	101.58	100.20	100.20	11.799	9,174
2022-08-30	102.40	103.00	101.00	102.19	12.034	22,904
2022-08-26	102.00	102.03	100.20	100.20	11.799	4,201
2022-08-25	102.60	102.60	100.80	102.40	12.059	3,471
2022-08-24	100.00	102.00	100.00	102.00	12.011	5,788
2022-08-23	102.20	102.40	101.00	101.66	11.971	3,844
2022-08-22	102.80	102.80	101.20	102.40	12.059	5,321
2022-08-19	106.40	106.80	105.61	105.80	12.459	8,011
2022-08-18	108.60	109.00	107.39	109.00	12.836	7,366
2022-08-17	112.80	112.80	107.40	107.40	12.647	7,722
2022-08-16	109.60	110.80	109.20	109.39	12.882	9,208
2022-08-15	108.60	109.60	107.80	109.07	12.844	8,647
2022-08-12	109.80	110.20	107.80	107.80	12.694	3,564
2022-08-11	107.80	110.20	107.40	108.40	12.765	10,735
2022-08-10	102.80	107.60	102.80	106.61	12.555	12,475
2022-08-09	103.20	103.20	102.49	102.49	12.069	3,708
2022-08-08	104.40	107.00	104.40	106.40	12.530	2,308
2022-08-05	104.80	106.00	103.38	105.80	12.458	6,263
2022-08-04	105.40	107.20	105.40	105.60	12.435	4,803
2022-08-03	104.00	105.40	104.00	104.80	12.341	4,370
2022-08-02	107.00	107.00	102.40	103.80	12.223	15,852
2022-07-29	106.00	110.00	105.60	107.60	12.671	20,392
2022-07-28	102.40	102.80	102.00	102.20	12.035	5,949
2022-07-27	100.40	101.21	100.39	100.39	11.822	8,995
2022-07-26	101.20	102.00	100.40	101.00	11.894	4,303
2022-07-25	103.60	104.60	102.15	102.19	12.034	10,523
2022-07-22	102.20	104.80	100.18	104.40	12.294	7,731
2022-07-21	100.20	103.20	98.400	99.825	11.755	14,741
2022-07-20	105.00	106.00	102.20	104.00	12.247	16,268
2022-07-19	101.80	104.20	100.00	104.20	12.271	2,860
2022-07-18	106.80	108.40	105.60	106.00	12.482	12,746
2022-07-15	104.40	107.20	104.40	106.00	12.482	9,437
2022-07-14	104.80	106.60	102.40	103.00	12.129	6,738
2022-07-13	105.60	107.00	102.20	104.40	12.294	5,558
2022-07-12	103.20	107.00	102.74	106.80	12.577	12,619
2022-07-11	104.60	105.80	104.00	105.00	12.365	12,280
2022-07-08	105.00	108.20	105.00	107.80	12.694	6,577

← NewerPage 17 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.