Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.565 | 3.650 | 3.565 | 3.600 | 3.600 | 11,421 |
| 2026-02-05 | 3.680 | 3.700 | 3.608 | 3.635 | 3.635 | 11,373 |
| 2026-02-04 | 3.550 | 3.685 | 3.545 | 3.650 | 3.650 | 34,682 |
| 2026-02-03 | 3.395 | 3.450 | 3.365 | 3.386 | 3.386 | 13,437 |
| 2026-02-02 | 3.300 | 3.395 | 3.230 | 3.355 | 3.355 | 23,136 |
| 2026-01-30 | 3.350 | 3.360 | 3.310 | 3.335 | 3.335 | 922 |
| 2026-01-29 | 3.310 | 3.325 | 3.281 | 3.281 | 3.281 | 17,286 |
| 2026-01-28 | 3.390 | 3.390 | 3.380 | 3.384 | 3.384 | 6,041 |
| 2026-01-27 | 3.410 | 3.410 | 3.340 | 3.374 | 3.374 | 18,079 |
| 2026-01-26 | 3.525 | 3.530 | 3.406 | 3.406 | 3.406 | 22,741 |
| 2026-01-23 | 3.420 | 3.550 | 3.420 | 3.540 | 3.540 | 18,840 |
| 2026-01-22 | 3.370 | 3.455 | 3.360 | 3.445 | 3.445 | 27,540 |
| 2026-01-21 | 3.275 | 3.305 | 3.190 | 3.228 | 3.228 | 45,820 |
| 2026-01-20 | 3.250 | 3.275 | 3.250 | 3.251 | 3.251 | 21,849 |
| 2026-01-19 | 3.355 | 3.355 | 3.237 | 3.260 | 3.260 | 41,881 |
| 2026-01-16 | 3.325 | 3.385 | 3.300 | 3.385 | 3.385 | 16,183 |
| 2026-01-15 | 3.330 | 3.360 | 3.305 | 3.322 | 3.322 | 24,835 |
| 2026-01-14 | 3.325 | 3.325 | 3.210 | 3.320 | 3.320 | 21,407 |
| 2026-01-13 | 3.300 | 3.300 | 3.225 | 3.295 | 3.295 | 14,949 |
| 2026-01-12 | 3.365 | 3.370 | 3.320 | 3.350 | 3.350 | 27,149 |
| 2026-01-09 | 3.285 | 3.360 | 3.255 | 3.342 | 3.342 | 14,488 |
| 2026-01-08 | 3.340 | 3.340 | 3.230 | 3.260 | 3.260 | 99,808 |
| 2026-01-07 | 3.285 | 3.355 | 3.285 | 3.300 | 3.300 | 38,022 |
| 2026-01-06 | 3.145 | 3.295 | 3.143 | 3.273 | 3.273 | 85,209 |
| 2026-01-05 | 3.265 | 3.265 | 3.175 | 3.240 | 3.240 | 94,492 |
| 2026-01-02 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-12-31 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-12-30 | 3.260 | 3.260 | 3.165 | 3.170 | 3.170 | 111,117 |
| 2025-12-29 | 3.118 | 3.185 | 3.085 | 3.185 | 3.185 | 72,739 |
| 2025-12-24 | 3.142 | 3.142 | 3.142 | 3.142 | 3.142 | 0 |
| 2025-12-23 | 3.170 | 3.170 | 3.103 | 3.142 | 3.142 | 63,023 |
| 2025-12-22 | 3.075 | 3.165 | 3.020 | 3.104 | 3.104 | 66,289 |
| 2025-12-19 | 3.095 | 3.118 | 3.025 | 3.091 | 3.091 | 119,488 |
| 2025-12-18 | 3.175 | 3.190 | 3.140 | 3.160 | 3.160 | 7,302 |
| 2025-12-17 | 3.260 | 3.300 | 3.135 | 3.260 | 3.260 | 31,586 |
| 2025-12-16 | 3.290 | 3.320 | 3.270 | 3.320 | 3.320 | 8,718 |
| 2025-12-15 | 3.330 | 3.340 | 3.250 | 3.278 | 3.278 | 17,082 |
| 2025-12-12 | 3.330 | 3.400 | 3.330 | 3.350 | 3.350 | 17,703 |
| 2025-12-11 | 3.220 | 3.325 | 3.201 | 3.267 | 3.267 | 28,072 |
| 2025-12-10 | 3.245 | 3.275 | 3.185 | 3.192 | 3.192 | 21,513 |
| 2025-12-09 | 3.205 | 3.280 | 3.200 | 3.277 | 3.277 | 87,839 |
| 2025-12-08 | 3.250 | 3.250 | 3.160 | 3.190 | 3.190 | 14,111 |
| 2025-12-05 | 3.200 | 3.250 | 3.180 | 3.226 | 3.226 | 38,124 |
| 2025-12-04 | 3.160 | 3.160 | 3.120 | 3.147 | 3.147 | 12,681 |
| 2025-12-03 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 80,414 |
| 2025-12-02 | 3.220 | 3.220 | 3.095 | 3.118 | 3.118 | 49,626 |
| 2025-12-01 | 3.185 | 3.220 | 3.158 | 3.175 | 3.175 | 24,274 |
| 2025-11-28 | 3.180 | 3.185 | 3.140 | 3.180 | 3.180 | 67,970 |
| 2025-11-27 | 3.195 | 3.237 | 3.175 | 3.210 | 3.210 | 20,496 |
| 2025-11-26 | 3.140 | 3.160 | 3.075 | 3.095 | 3.095 | 38,160 |
| 2025-11-25 | 3.110 | 3.135 | 3.100 | 3.135 | 3.135 | 12,425 |
| 2025-11-24 | 3.115 | 3.160 | 3.060 | 3.099 | 3.099 | 13,737 |
| 2025-11-21 | 3.050 | 3.105 | 3.050 | 3.054 | 3.054 | 26,402 |
| 2025-11-20 | 3.145 | 3.145 | 3.080 | 3.125 | 3.125 | 104,408 |
| 2025-11-19 | 3.120 | 3.130 | 3.110 | 3.123 | 3.123 | 12,642 |
| 2025-11-18 | 3.025 | 3.040 | 2.995 | 3.017 | 3.017 | 84,756 |
| 2025-11-17 | 3.118 | 3.155 | 3.050 | 3.122 | 3.122 | 61,496 |
| 2025-11-14 | 3.165 | 3.165 | 3.090 | 3.107 | 3.107 | 27,153 |
| 2025-11-13 | 3.195 | 3.195 | 3.140 | 3.158 | 3.158 | 43,282 |
| 2025-11-12 | 3.155 | 3.180 | 3.135 | 3.147 | 3.147 | 20,751 |
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.