Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.240 | 3.248 | 3.160 | 3.160 | 3.160 | 42,470 |
| 2026-05-04 | 3.265 | 3.288 | 3.265 | 3.288 | 3.288 | 2,828 |
| 2026-05-01 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-04-30 | 3.255 | 3.330 | 3.237 | 3.330 | 3.330 | 18,106 |
| 2026-04-29 | 3.280 | 3.280 | 3.243 | 3.245 | 3.245 | 31,803 |
| 2026-04-28 | 3.285 | 3.329 | 3.285 | 3.315 | 3.315 | 52,404 |
| 2026-04-27 | 3.415 | 3.430 | 3.370 | 3.370 | 3.370 | 32,927 |
| 2026-04-24 | 3.373 | 3.376 | 3.355 | 3.357 | 3.357 | 43,376 |
| 2026-04-23 | 3.470 | 3.515 | 3.470 | 3.480 | 3.480 | 46,852 |
| 2026-04-22 | 3.475 | 3.475 | 3.425 | 3.439 | 3.439 | 37,828 |
| 2026-04-21 | 3.470 | 3.470 | 3.410 | 3.432 | 3.432 | 35,484 |
| 2026-04-20 | 3.410 | 3.480 | 3.410 | 3.435 | 3.435 | 62,521 |
| 2026-04-17 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 159,794 |
| 2026-04-16 | 3.465 | 3.480 | 3.436 | 3.464 | 3.464 | 47,228 |
| 2026-04-15 | 3.420 | 3.440 | 3.395 | 3.430 | 3.430 | 45,091 |
| 2026-04-14 | 3.408 | 3.420 | 3.366 | 3.382 | 3.382 | 54,295 |
| 2026-04-13 | 3.290 | 3.340 | 3.290 | 3.325 | 3.325 | 12,631 |
| 2026-04-10 | 3.320 | 3.335 | 3.300 | 3.306 | 3.306 | 22,662 |
| 2026-04-09 | 3.190 | 3.190 | 3.177 | 3.177 | 3.177 | 16,508 |
| 2026-04-08 | 3.235 | 3.235 | 3.183 | 3.183 | 3.183 | 212,661 |
| 2026-04-07 | 3.150 | 3.230 | 3.125 | 3.160 | 3.160 | 33,138 |
| 2026-04-02 | 3.088 | 3.130 | 3.065 | 3.077 | 3.077 | 22,731 |
| 2026-04-01 | 3.068 | 3.120 | 3.068 | 3.110 | 3.110 | 14,564 |
| 2026-03-31 | 3.030 | 3.060 | 3.030 | 3.060 | 3.060 | 3,541 |
| 2026-03-30 | 3.000 | 3.050 | 3.000 | 3.025 | 3.025 | 20,061 |
| 2026-03-27 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 38,217 |
| 2026-03-26 | 3.075 | 3.100 | 3.070 | 3.100 | 3.100 | 7,570 |
| 2026-03-25 | 3.160 | 3.160 | 3.083 | 3.090 | 3.090 | 15,634 |
| 2026-03-24 | 3.113 | 3.113 | 3.077 | 3.082 | 3.082 | 15,674 |
| 2026-03-23 | 3.068 | 3.120 | 2.975 | 3.090 | 3.090 | 15,889 |
| 2026-03-20 | 3.133 | 3.133 | 3.115 | 3.115 | 3.115 | 4,958 |
| 2026-03-19 | 3.050 | 3.123 | 3.050 | 3.123 | 3.123 | 4,315 |
| 2026-03-18 | 3.148 | 3.148 | 3.085 | 3.090 | 3.090 | 844 |
| 2026-03-17 | 3.180 | 3.210 | 3.178 | 3.200 | 3.200 | 9,916 |
| 2026-03-16 | 3.245 | 3.245 | 3.245 | 3.245 | 3.245 | 0 |
| 2026-03-13 | 3.320 | 3.320 | 3.245 | 3.245 | 3.245 | 1,311 |
| 2026-03-12 | 3.270 | 3.305 | 3.265 | 3.305 | 3.305 | 4,349 |
| 2026-03-11 | 3.115 | 3.190 | 3.050 | 3.090 | 3.090 | 9,919 |
| 2026-03-10 | 3.060 | 3.115 | 3.007 | 3.007 | 3.007 | 30,333 |
| 2026-03-09 | 2.985 | 3.003 | 2.978 | 2.995 | 2.995 | 3,693 |
| 2026-03-06 | 3.055 | 3.100 | 3.055 | 3.090 | 3.090 | 14,914 |
| 2026-03-05 | 2.975 | 3.040 | 2.965 | 3.035 | 3.035 | 31,530 |
| 2026-03-04 | 3.030 | 3.045 | 2.965 | 2.998 | 2.998 | 14,233 |
| 2026-03-03 | 3.070 | 3.070 | 2.970 | 2.986 | 2.986 | 139,762 |
| 2026-03-02 | 3.040 | 3.310 | 3.025 | 3.223 | 3.223 | 133,840 |
| 2026-02-27 | 3.305 | 3.305 | 3.111 | 3.123 | 3.123 | 322,002 |
| 2026-02-26 | 3.360 | 3.460 | 3.350 | 3.436 | 3.436 | 76,001 |
| 2026-02-25 | 3.565 | 3.565 | 3.460 | 3.460 | 3.460 | 23,393 |
| 2026-02-24 | 3.385 | 3.675 | 3.385 | 3.523 | 3.523 | 63,766 |
| 2026-02-23 | 3.375 | 3.420 | 3.330 | 3.388 | 3.388 | 36,701 |
| 2026-02-20 | 3.425 | 3.470 | 3.425 | 3.427 | 3.427 | 14,338 |
| 2026-02-19 | 3.510 | 3.510 | 3.420 | 3.425 | 3.425 | 34,895 |
| 2026-02-18 | 3.540 | 3.540 | 3.475 | 3.475 | 3.475 | 9,868 |
| 2026-02-17 | 3.603 | 3.603 | 3.535 | 3.570 | 3.570 | 20,740 |
| 2026-02-16 | 3.695 | 3.700 | 3.605 | 3.650 | 3.650 | 15,346 |
| 2026-02-13 | 3.615 | 3.690 | 3.615 | 3.668 | 3.668 | 23,790 |
| 2026-02-12 | 3.720 | 3.733 | 3.630 | 3.687 | 3.687 | 13,413 |
| 2026-02-11 | 3.685 | 3.725 | 3.635 | 3.710 | 3.710 | 24,617 |
| 2026-02-10 | 3.635 | 3.740 | 3.635 | 3.725 | 3.725 | 18,362 |
| 2026-02-09 | 3.645 | 3.650 | 3.600 | 3.606 | 3.606 | 9,008 |
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.