Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	3.040	3.055	3.040	3.041	3.041	12,731
2026-07-28	3.020	3.050	3.020	3.044	3.044	23,402
2026-07-27	2.940	2.950	2.895	2.920	2.920	9,382
2026-07-24	2.910	2.947	2.910	2.917	2.917	44,433
2026-07-23	2.845	2.915	2.825	2.864	2.864	34,484
2026-07-22	2.880	2.900	2.780	2.900	2.900	122,188
2026-07-21	3.025	3.025	2.878	3.000	3.000	162,914
2026-07-20	3.115	3.130	2.980	3.130	3.130	116,098
2026-07-17	3.200	3.200	3.030	3.094	3.094	83,724
2026-07-16	3.145	3.250	3.145	3.250	3.250	19,383
2026-07-15	3.200	3.205	3.171	3.196	3.196	24,290
2026-07-14	3.085	3.135	3.070	3.075	3.075	12,851
2026-07-13	3.065	3.080	3.055	3.070	3.070	5,889
2026-07-10	3.075	3.085	3.055	3.080	3.080	14,435
2026-07-09	3.040	3.085	3.020	3.064	3.064	13,187
2026-07-08	3.020	3.020	2.975	2.990	2.990	31,405
2026-07-07	3.100	3.100	3.030	3.070	3.070	29,665
2026-07-06	3.075	3.110	3.075	3.086	3.086	8,639
2026-07-03	3.065	3.100	3.040	3.085	3.085	15,160
2026-07-02	3.030	3.030	2.977	3.002	3.002	53,974
2026-07-01	2.960	3.000	2.945	2.990	2.990	67,709
2026-06-30	3.000	3.000	2.960	2.973	2.973	14,783
2026-06-29	3.000	3.000	2.965	2.965	2.965	49,674
2026-06-26	3.035	3.055	2.987	3.003	3.003	46,625
2026-06-25	3.055	3.085	3.055	3.081	3.081	9,085
2026-06-24	3.135	3.135	3.051	3.051	3.051	49,000
2026-06-23	3.155	3.235	3.060	3.083	3.083	87,589
2026-06-22	3.188	3.205	3.175	3.205	3.205	11,870
2026-06-19	3.270	3.270	3.210	3.210	3.210	609
2026-06-18	3.215	3.250	3.215	3.250	3.250	1,821
2026-06-17	3.240	3.240	3.214	3.220	3.220	2,849
2026-06-16	3.200	3.235	3.180	3.180	3.180	376
2026-06-15	3.230	3.230	3.230	3.230	3.230	110
2026-06-12	3.275	3.275	3.245	3.245	3.245	7,911
2026-06-11	3.155	3.168	3.150	3.150	3.150	20,824
2026-06-10	3.190	3.220	3.155	3.195	3.195	18,171
2026-06-09	3.175	3.185	3.150	3.150	3.150	5,690
2026-06-08	3.193	3.205	3.184	3.185	3.185	20,503
2026-06-05	3.250	3.290	3.215	3.265	3.265	16,148
2026-06-04	3.215	3.255	3.215	3.245	3.245	37,647
2026-06-03	3.285	3.323	3.240	3.250	3.250	216,868
2026-06-02	3.225	3.280	3.225	3.280	3.280	121,636
2026-06-01	3.325	3.330	3.228	3.235	3.235	31,989
2026-05-29	3.335	3.335	3.319	3.319	3.319	5,870
2026-05-28	3.285	3.295	3.255	3.295	3.295	38,232
2026-05-27	3.296	3.302	3.296	3.302	3.302	28,376
2026-05-26	3.340	3.358	3.320	3.326	3.326	8,030
2026-05-22	3.365	3.375	3.270	3.275	3.275	15,159
2026-05-21	3.228	3.285	3.228	3.285	3.285	5,815
2026-05-20	3.100	3.100	3.100	3.100	3.100	3,762
2026-05-19	3.135	3.148	3.085	3.085	3.085	29,512
2026-05-18	3.130	3.190	3.115	3.130	3.130	35,690
2026-05-15	3.195	3.206	3.175	3.175	3.175	17,879
2026-05-14	3.210	3.210	3.210	3.210	3.210	0
2026-05-13	3.185	3.220	3.185	3.210	3.210	7,851
2026-05-12	3.230	3.245	3.205	3.210	3.210	47,477
2026-05-11	3.280	3.280	3.250	3.265	3.265	25,245
2026-05-08	3.330	3.330	3.285	3.285	3.285	41,214
2026-05-07	3.310	3.311	3.290	3.309	3.309	28,437
2026-05-06	3.230	3.253	3.225	3.225	3.225	33,289

← NewerPage 2 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.