Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	193.40	193.40	189.51	192.90	22.709	5,092
2022-01-10	197.60	198.00	187.20	195.20	22.980	26,774
2022-01-07	195.60	197.45	188.40	192.13	22.618	23,218
2022-01-06	192.00	193.40	189.18	189.99	22.366	13,578
2022-01-05	187.00	191.80	186.60	189.99	22.367	17,609
2022-01-04	181.00	185.20	181.00	184.79	21.754	6,102
2021-12-30	183.20	183.40	177.00	177.97	20.952	6,713
2021-12-29	176.80	182.00	176.80	181.80	21.403	7,434
2021-12-23	179.80	181.80	179.40	181.40	21.355	3,878
2021-12-22	177.80	180.00	177.60	180.00	21.191	7,264
2021-12-21	172.40	174.82	172.20	174.00	20.484	22,794
2021-12-20	172.60	172.80	170.40	171.88	20.235	12,169
2021-12-17	176.00	176.00	174.23	175.40	20.649	12,738
2021-12-16	180.60	180.80	178.60	178.60	21.026	11,838
2021-12-15	177.00	178.40	175.20	175.34	20.642	5,041
2021-12-14	177.60	177.60	174.29	175.20	20.626	6,229
2021-12-13	180.00	182.00	177.98	180.58	21.259	5,618
2021-12-10	179.80	179.80	177.00	177.40	20.884	2,122
2021-12-09	182.60	182.94	180.81	181.41	21.356	4,829
2021-12-08	186.80	186.80	182.20	185.62	21.853	4,252
2021-12-07	185.40	186.00	184.60	185.30	21.815	9,106
2021-12-06	176.80	181.20	176.80	180.80	21.285	1,731
2021-12-03	181.40	181.40	178.00	179.06	21.080	2,987
2021-12-02	181.20	181.20	177.20	178.41	21.004	4,718
2021-12-01	180.20	182.20	178.88	181.00	21.308	5,160
2021-11-30	177.20	179.40	177.00	178.00	20.955	1,485
2021-11-29	183.80	183.80	179.20	181.11	21.321	2,495
2021-11-26	178.40	184.33	178.40	184.16	21.680	5,856
2021-11-25	185.80	189.80	185.64	189.16	22.269	2,860
2021-11-24	192.60	192.60	183.20	187.78	22.107	16,633
2021-11-23	189.20	190.60	189.20	190.07	22.377	16,192
2021-11-22	191.00	192.18	191.00	191.02	22.488	10,022
2021-11-19	191.00	192.39	191.00	191.29	22.520	9,640
2021-11-18	192.80	192.80	191.09	191.65	22.562	4,031
2021-11-17	192.60	192.60	192.00	192.20	22.627	2,028
2021-11-16	193.60	193.60	191.01	191.12	22.500	3,725
2021-11-15	190.40	194.00	188.84	192.20	22.627	6,713
2021-11-12	191.40	191.60	189.60	191.60	22.556	1,842
2021-11-11	192.40	192.40	189.40	190.38	22.413	6,865
2021-11-10	189.00	193.20	186.51	188.09	22.143	11,779
2021-11-09	192.80	196.40	188.14	192.26	22.634	16,981
2021-11-08	190.00	192.20	187.68	188.20	22.156	7,205
2021-11-05	188.00	188.60	182.40	183.02	21.546	13,900
2021-11-04	186.40	190.40	186.40	189.80	22.344	4,659
2021-11-03	189.80	191.02	186.60	188.02	22.134	3,233
2021-11-02	189.80	192.40	189.80	192.20	22.627	14,045
2021-11-01	193.00	193.00	188.80	188.80	22.227	1,078
2021-10-29	195.40	195.40	190.00	195.23	22.983	5,550
2021-10-28	194.00	198.40	193.80	195.40	23.004	2,767
2021-10-27	197.00	197.80	195.20	197.40	23.239	11,210
2021-10-26	200.00	200.00	195.40	197.57	23.259	6,093
2021-10-25	195.80	197.40	192.60	192.82	22.700	17,821
2021-10-22	192.80	202.00	192.80	199.62	23.501	36,389
2021-10-21	190.80	193.10	189.80	190.46	22.421	2,147
2021-10-20	198.00	198.00	194.60	196.00	23.074	7,417
2021-10-19	203.00	204.00	198.00	198.98	23.425	8,834
2021-10-18	202.50	204.50	200.50	203.20	23.922	6,034
2021-10-15	198.00	202.50	197.60	202.00	23.780	3,250
2021-10-14	197.60	201.00	194.40	198.04	23.315	6,051

← NewerPage 20 of 20 · 1,199 trading days

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.