Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	150.20	150.20	145.80	146.97	17.302	10,701
2022-04-04	148.40	150.80	148.06	148.06	17.430	7,196
2022-04-01	150.60	151.40	149.60	151.00	17.777	5,491
2022-03-31	153.00	153.20	148.83	150.43	17.710	25,425
2022-03-30	151.00	152.20	149.00	150.46	17.713	5,058
2022-03-29	148.60	151.20	147.80	150.29	17.693	12,424
2022-03-28	148.80	149.20	146.40	148.23	17.450	15,122
2022-03-25	146.60	146.60	146.18	146.21	17.213	14,062
2022-03-24	148.40	149.27	147.80	148.55	17.489	15,063
2022-03-23	155.60	156.00	151.45	151.45	17.830	3,632
2022-03-22	156.60	158.60	155.80	157.86	18.584	11,422
2022-03-21	155.40	157.20	155.00	156.68	18.446	8,529
2022-03-18	157.20	157.20	156.69	157.00	18.483	13,485
2022-03-17	157.40	161.15	157.00	157.59	18.552	11,601
2022-03-16	157.20	159.00	156.14	158.06	18.607	20,019
2022-03-15	155.20	155.40	152.00	153.60	18.083	11,974
2022-03-14	154.80	158.80	153.40	157.21	18.507	23,761
2022-03-11	148.60	153.20	147.60	152.09	17.904	13,968
2022-03-10	148.00	149.80	145.20	147.82	17.402	21,793
2022-03-09	152.00	154.98	142.20	151.90	17.882	13,196
2022-03-08	139.20	146.20	139.20	144.10	16.964	15,097
2022-03-07	136.40	142.00	133.80	137.61	16.200	17,855
2022-03-04	156.00	156.00	143.80	149.18	17.562	11,372
2022-03-03	157.60	160.40	155.40	157.75	18.571	16,183
2022-03-02	155.00	157.20	153.60	156.53	18.428	11,872
2022-03-01	162.60	162.60	153.80	160.15	18.853	11,159
2022-02-28	160.60	163.80	160.00	160.96	18.949	4,744
2022-02-25	161.60	165.00	160.60	161.42	19.003	6,662
2022-02-24	156.80	159.80	152.60	156.09	18.376	17,015
2022-02-23	165.40	165.80	160.80	162.86	19.173	8,571
2022-02-22	158.20	165.20	158.20	163.19	19.212	7,807
2022-02-21	167.20	167.20	161.99	163.12	19.204	9,903
2022-02-18	167.60	169.00	167.31	167.31	19.696	7,179
2022-02-17	171.80	172.26	168.20	171.34	20.171	2,249
2022-02-16	174.20	175.60	171.00	172.08	20.258	17,982
2022-02-15	170.00	173.00	170.00	172.19	20.272	7,884
2022-02-14	165.00	169.40	165.00	167.51	19.721	8,715
2022-02-11	174.60	174.60	173.00	173.96	20.480	1,341
2022-02-10	176.60	177.20	175.00	176.24	20.748	1,875
2022-02-09	178.20	178.60	176.91	177.55	20.902	3,199
2022-02-08	178.60	178.60	174.44	176.58	20.789	2,851
2022-02-07	179.40	180.40	178.60	180.40	21.238	4,269
2022-02-04	185.20	185.60	178.60	181.38	21.353	17,397
2022-02-03	186.60	187.40	183.60	184.76	21.751	3,352
2022-02-02	189.40	191.20	187.80	187.92	22.123	2,962
2022-02-01	187.80	188.60	185.80	187.21	22.039	97,422
2022-01-31	184.80	186.60	183.00	185.52	21.840	19,544
2022-01-28	183.00	185.03	181.28	185.03	21.782	6,322
2022-01-27	179.00	186.40	178.40	182.44	21.478	17,651
2022-01-26	186.80	188.80	184.40	186.00	21.897	15,394
2022-01-25	174.80	176.00	173.60	174.76	20.574	12,772
2022-01-24	176.80	178.40	169.60	171.21	20.155	13,671
2022-01-21	191.40	191.40	179.20	183.27	21.576	14,630
2022-01-20	187.60	191.60	186.60	188.61	22.205	13,357
2022-01-19	186.80	191.00	186.20	188.93	22.242	13,553
2022-01-18	195.20	195.20	189.00	192.12	22.617	12,857
2022-01-17	196.60	198.40	195.85	198.17	23.330	5,431
2022-01-14	201.50	202.00	197.60	201.28	23.695	10,718
2022-01-13	202.00	204.27	201.00	202.35	23.822	7,561
2022-01-12	194.20	206.00	194.20	198.14	23.326	17,847

← NewerPage 19 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.