Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	3.200	3.258	3.110	3.233	3.233	126,926
2025-11-10	3.270	3.270	3.115	3.150	3.150	29,247
2025-11-07	3.245	3.250	3.135	3.219	3.219	126,579
2025-11-06	3.300	3.315	3.230	3.264	3.264	92,153
2025-11-05	3.335	3.335	3.310	3.335	3.335	11,821
2025-11-04	3.450	3.450	3.315	3.315	3.315	99,250
2025-11-03	3.418	3.543	3.418	3.473	3.473	70,999
2025-10-31	3.385	3.430	3.345	3.430	3.430	13,505
2025-10-30	3.475	3.480	3.325	3.325	3.325	5,178
2025-10-29	3.490	3.490	3.385	3.416	3.416	21,268
2025-10-28	3.540	3.580	3.420	3.462	3.462	44,030
2025-10-27	3.455	3.570	3.455	3.535	3.535	18,363
2025-10-24	3.510	3.530	3.420	3.490	3.490	41,671
2025-10-23	3.293	3.400	3.290	3.350	3.350	3,855
2025-10-22	3.390	3.395	3.200	3.310	3.310	56,285
2025-10-21	3.350	3.555	3.350	3.540	3.540	20,041
2025-10-20	3.475	3.475	3.330	3.475	3.475	28,599
2025-10-17	3.313	3.500	3.255	3.265	3.265	53,492
2025-10-16	3.470	3.485	3.350	3.424	3.424	69,715
2025-10-15	3.590	3.610	3.475	3.492	3.492	38,736
2025-10-14	3.525	3.555	3.470	3.493	3.493	74,785
2025-10-13	3.555	3.570	3.480	3.523	3.523	49,510
2025-10-10	3.665	3.700	3.515	3.700	3.700	107,206
2025-10-09	3.733	3.782	3.615	3.635	3.635	91,465
2025-10-08	3.635	3.735	3.540	3.655	3.655	271,502
2025-10-07	3.795	3.795	3.660	3.660	3.660	134,602
2025-10-06	3.925	3.980	3.785	3.885	3.885	148,267
2025-10-03	4.120	4.130	4.000	4.010	4.010	504,441
2025-10-02	3.820	4.180	3.780	4.103	4.103	389,215
2025-10-01	6.260	6.689	5.900	6.689	6.689	13,178
2025-09-30	5.820	6.815	5.670	6.086	6.086	36,568
2025-09-29	5.810	6.510	5.810	6.039	6.039	28,578
2025-09-26	7.050	7.050	6.140	7.004	7.004	35,462
2025-09-25	8.130	8.500	7.000	7.000	7.000	35,462
2025-09-24	7.980	8.470	7.420	7.998	7.998	15,933
2025-09-23	6.450	11.600	5.301	10.600	10.600	48,255
2025-09-22	47.500	48.144	41.500	44.686	44.686	24,861
2025-09-19	51.100	53.405	51.100	51.195	6.033	161,569
2025-09-18	50.833	50.938	50.396	50.396	5.939	7,680
2025-09-17	52.000	52.000	50.100	50.600	5.963	5,525
2025-09-16	53.000	53.000	51.890	52.335	6.167	16,769
2025-09-15	54.100	54.795	53.058	54.795	6.457	37,119
2025-09-12	53.200	54.400	52.499	53.790	6.338	22,684
2025-09-11	52.200	52.300	52.019	52.019	6.130	4,116
2025-09-10	53.100	54.100	51.999	53.995	6.363	31,051
2025-09-09	54.450	54.800	53.800	54.495	6.422	16,311
2025-09-08	55.000	55.700	54.900	54.995	6.481	13,171
2025-09-05	55.100	55.700	54.700	54.700	6.446	7,756
2025-09-04	55.400	55.400	54.650	55.099	6.493	1,791
2025-09-03	56.000	56.000	55.200	55.495	6.540	4,540
2025-09-02	55.800	58.294	55.400	58.294	6.869	13,349
2025-09-01	56.800	58.200	56.494	56.494	6.657	17,779
2025-08-29	56.800	56.800	56.600	56.600	6.670	7,128
2025-08-28	57.600	57.800	56.850	56.850	6.699	3,021
2025-08-27	56.600	56.800	56.600	56.800	6.693	15,496
2025-08-26	56.900	57.400	55.200	56.600	6.670	63,884
2025-08-22	56.200	57.100	55.700	56.115	6.612	4,464
2025-08-21	57.200	57.200	56.200	56.200	6.623	984
2025-08-20	58.050	58.050	57.600	57.600	6.788	399
2025-08-19	54.400	58.000	54.400	58.000	6.835	6,959

← NewerPage 5 of 20 · 1,198 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.