Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	104.60	106.40	104.00	106.40	12.529	7,476
2022-07-06	102.60	103.40	102.20	103.00	12.129	6,356
2022-07-05	107.00	107.00	101.60	103.20	12.153	2,189
2022-07-04	108.20	109.20	105.20	106.20	12.506	9,089
2022-07-01	109.40	110.20	106.40	107.20	12.624	5,049
2022-06-30	108.40	109.80	106.80	108.53	12.780	7,027
2022-06-29	111.00	112.40	110.40	111.00	13.071	2,571
2022-06-28	116.20	116.20	112.80	112.80	13.283	747
2022-06-27	117.60	117.62	114.00	115.68	13.622	15,903
2022-06-24	111.60	114.40	111.60	113.60	13.377	6,670
2022-06-23	109.60	111.60	108.80	111.40	13.118	13,043
2022-06-22	114.20	116.33	111.60	113.00	13.307	15,521
2022-06-21	119.40	120.40	118.40	118.52	13.957	9,708
2022-06-20	119.80	120.40	116.80	117.00	13.778	7,222
2022-06-17	119.60	123.00	119.20	119.80	14.108	36,185
2022-06-16	126.00	127.40	118.00	119.40	14.060	16,777
2022-06-15	127.00	128.20	126.98	127.80	15.050	10,506
2022-06-14	125.00	125.80	124.20	124.89	14.707	14,096
2022-06-13	126.40	127.20	124.20	125.40	14.767	7,392
2022-06-10	131.60	133.40	130.20	131.95	15.538	9,819
2022-06-09	134.00	136.20	133.40	135.18	15.919	12,602
2022-06-08	132.20	134.40	132.20	134.20	15.803	15,275
2022-06-07	131.80	133.20	129.36	132.55	15.609	24,152
2022-06-01	124.00	131.80	124.00	129.30	15.226	48,456
2022-05-31	126.20	127.40	123.60	125.16	14.739	25,450
2022-05-30	122.00	124.20	121.40	121.98	14.364	18,330
2022-05-27	111.40	116.40	109.60	112.12	13.203	46,428
2022-05-25	114.60	116.00	113.80	113.93	13.416	20,520
2022-05-24	116.80	119.22	115.40	118.42	13.945	5,491
2022-05-23	120.20	121.00	119.43	120.40	14.178	29,591
2022-05-20	123.20	123.20	118.40	121.58	14.317	6,874
2022-05-19	119.60	120.80	119.60	120.80	14.225	628
2022-05-18	122.00	123.16	122.00	123.16	14.503	2,283
2022-05-17	122.80	126.20	122.80	124.18	14.624	33,928
2022-05-16	126.20	127.60	121.19	121.99	14.365	410,148
2022-05-13	126.80	128.00	126.00	127.00	14.955	3,827
2022-05-12	123.22	125.40	123.22	124.50	14.662	4,252
2022-05-11	123.40	126.00	123.40	125.39	14.766	32,562
2022-05-10	124.40	125.00	122.40	122.62	14.440	8,894
2022-05-09	126.20	126.20	123.20	123.97	14.599	7,256
2022-05-06	121.20	125.00	121.20	123.73	14.570	7,595
2022-05-05	125.00	126.79	121.40	126.79	14.931	16,030
2022-05-04	120.80	124.00	119.60	121.48	14.305	3,844
2022-05-03	128.80	128.80	124.80	127.98	15.071	17,516
2022-04-29	132.80	134.00	132.51	132.66	15.622	15,750
2022-04-28	132.20	132.20	129.00	129.60	15.262	2,614
2022-04-27	129.20	132.35	128.00	132.35	15.585	3,361
2022-04-26	134.00	134.80	132.40	134.80	15.874	25,196
2022-04-25	134.60	135.60	134.00	135.00	15.897	2,478
2022-04-22	138.40	139.37	136.40	137.17	16.153	10,574
2022-04-21	139.40	141.60	139.20	141.40	16.651	27,190
2022-04-20	134.40	136.00	134.40	134.60	15.850	153,210
2022-04-19	133.60	136.00	133.20	134.89	15.885	7,332
2022-04-14	133.80	136.00	133.80	134.68	15.860	5,440
2022-04-13	134.00	134.40	132.00	133.02	15.664	27,996
2022-04-12	133.00	134.40	130.20	133.09	15.672	24,610
2022-04-11	136.00	136.20	133.60	133.60	15.733	10,990
2022-04-08	142.00	142.00	138.40	140.74	16.568	5,652
2022-04-07	142.07	142.07	142.00	142.00	16.717	1,816
2022-04-06	143.00	144.69	142.91	144.58	17.021	10,421

← NewerPage 18 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.