Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 56.300 | 56.600 | 54.500 | 54.500 | 6.422 | 543 |
| 2025-08-15 | 55.800 | 55.800 | 55.600 | 55.600 | 6.552 | 857 |
| 2025-08-14 | 57.500 | 58.100 | 57.500 | 57.900 | 6.823 | 12,611 |
| 2025-08-13 | 59.150 | 59.600 | 57.600 | 57.600 | 6.788 | 866 |
| 2025-08-12 | 59.000 | 59.100 | 58.300 | 59.100 | 6.964 | 9,369 |
| 2025-08-11 | 60.100 | 62.150 | 58.600 | 58.950 | 6.947 | 7,790 |
| 2025-08-08 | 60.300 | 60.300 | 58.350 | 58.450 | 6.888 | 4,311 |
| 2025-08-07 | 60.500 | 60.900 | 60.350 | 60.350 | 7.112 | 3,641 |
| 2025-08-06 | 60.000 | 60.100 | 59.507 | 59.507 | 7.012 | 297 |
| 2025-08-05 | 60.800 | 60.800 | 59.100 | 59.100 | 6.964 | 2,716 |
| 2025-08-04 | 61.200 | 61.200 | 60.100 | 60.800 | 7.165 | 9,386 |
| 2025-07-31 | 61.800 | 62.000 | 61.800 | 62.000 | 7.306 | 85 |
| 2025-07-30 | 63.800 | 63.800 | 62.500 | 62.500 | 7.365 | 42 |
| 2025-07-29 | 64.700 | 64.700 | 63.500 | 63.500 | 7.483 | 891 |
| 2025-07-28 | 67.400 | 67.400 | 64.900 | 64.900 | 7.648 | 662 |
| 2025-07-25 | 67.200 | 67.200 | 65.900 | 65.900 | 7.766 | 68 |
| 2025-07-24 | 66.600 | 67.100 | 66.600 | 67.000 | 7.895 | 1,366 |
| 2025-07-23 | 67.000 | 67.100 | 67.000 | 67.100 | 7.907 | 1,205 |
| 2025-07-22 | 68.100 | 68.100 | 66.000 | 66.500 | 7.836 | 4,039 |
| 2025-07-21 | 67.500 | 67.800 | 67.300 | 67.500 | 7.954 | 2,478 |
| 2025-07-18 | 65.600 | 70.600 | 65.500 | 67.900 | 8.001 | 3,216 |
| 2025-07-17 | 69.400 | 69.400 | 69.400 | 69.400 | 8.178 | 93 |
| 2025-07-16 | 68.600 | 68.600 | 68.300 | 68.300 | 8.048 | 127 |
| 2025-07-14 | 70.200 | 70.200 | 70.200 | 70.200 | 8.272 | 212 |
| 2025-07-11 | 70.000 | 70.000 | 69.500 | 69.500 | 8.190 | 1,825 |
| 2025-07-08 | 67.500 | 69.000 | 67.400 | 69.000 | 8.131 | 2,639 |
| 2025-07-04 | 69.000 | 69.000 | 68.400 | 68.400 | 8.060 | 509 |
| 2025-07-03 | 70.300 | 70.300 | 69.500 | 69.500 | 8.190 | 1,748 |
| 2025-07-02 | 68.800 | 69.700 | 68.800 | 69.700 | 8.213 | 1,663 |
| 2025-07-01 | 67.450 | 67.450 | 67.200 | 67.200 | 7.919 | 4,006 |
| 2025-06-27 | 69.400 | 69.500 | 69.200 | 69.500 | 8.190 | 4,353 |
| 2025-06-26 | 69.300 | 69.350 | 69.300 | 69.350 | 8.172 | 153 |
| 2025-06-25 | 69.100 | 69.100 | 69.100 | 69.100 | 8.143 | 178 |
| 2025-06-23 | 71.150 | 71.150 | 71.150 | 71.150 | 8.384 | 170 |
| 2025-06-20 | 72.100 | 72.100 | 72.100 | 72.100 | 8.496 | 8,181 |
| 2025-06-19 | 70.700 | 71.000 | 70.600 | 70.800 | 8.343 | 314 |
| 2025-06-17 | 74.900 | 75.000 | 74.900 | 74.950 | 8.832 | 365 |
| 2025-06-13 | 74.600 | 74.600 | 74.600 | 74.600 | 8.791 | 204 |
| 2025-06-12 | 76.600 | 76.600 | 76.600 | 76.600 | 9.026 | 263 |
| 2025-06-11 | 78.900 | 79.500 | 78.550 | 79.100 | 9.321 | 730 |
| 2025-06-10 | 77.000 | 78.400 | 76.800 | 78.400 | 9.239 | 560 |
| 2025-06-06 | 76.200 | 76.200 | 76.200 | 76.200 | 8.979 | 1,604 |
| 2025-06-05 | 74.600 | 74.600 | 74.600 | 74.600 | 8.791 | 170 |
| 2025-06-04 | 75.100 | 75.100 | 74.900 | 74.900 | 8.826 | 25 |
| 2025-06-03 | 74.600 | 74.600 | 74.500 | 74.500 | 8.779 | 136 |
| 2025-06-02 | 75.900 | 76.700 | 75.450 | 75.450 | 8.891 | 1,689 |
| 2025-05-30 | 77.900 | 77.900 | 77.100 | 77.200 | 9.097 | 1,638 |
| 2025-05-28 | 79.800 | 79.800 | 78.550 | 78.550 | 9.256 | 670 |
| 2025-05-27 | 78.300 | 79.400 | 78.300 | 79.400 | 9.356 | 6,899 |
| 2025-05-23 | 79.000 | 79.000 | 76.300 | 76.450 | 9.009 | 1,451 |
| 2025-05-21 | 78.800 | 79.300 | 78.800 | 79.300 | 9.345 | 925 |
| 2025-05-20 | 80.100 | 80.400 | 80.100 | 80.400 | 9.474 | 883 |
| 2025-05-19 | 79.400 | 79.400 | 79.400 | 79.400 | 9.356 | 85 |
| 2025-05-15 | 80.100 | 80.200 | 79.900 | 80.200 | 9.451 | 365 |
| 2025-05-14 | 81.400 | 81.800 | 81.250 | 81.750 | 9.633 | 1,477 |
| 2025-05-13 | 80.400 | 81.800 | 80.400 | 81.800 | 9.639 | 611 |
| 2025-05-12 | 76.600 | 78.500 | 76.600 | 78.500 | 9.250 | 2,291 |
| 2025-05-09 | 75.400 | 75.400 | 74.400 | 74.400 | 8.767 | 76 |
| 2025-05-08 | 75.400 | 76.700 | 75.400 | 76.700 | 9.038 | 5,355 |
| 2025-05-07 | 72.000 | 73.900 | 72.000 | 73.900 | 8.708 | 1,018 |
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.