Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	70.500	70.500	70.500	70.500	8.308	577
2025-05-02	70.900	72.200	70.900	72.200	8.508	976
2025-04-30	68.700	70.200	68.700	69.200	8.154	2,020
2025-04-29	68.500	68.500	68.500	68.500	8.072	17
2025-04-28	68.400	68.400	67.950	67.950	8.007	153
2025-04-25	68.300	70.000	68.300	69.600	8.199	9,768
2025-04-24	66.650	67.400	66.650	67.300	7.928	153
2025-04-23	65.800	66.200	65.450	66.200	7.799	5,567
2025-04-22	63.300	63.700	63.300	63.700	7.504	246
2025-04-17	63.400	63.400	63.400	63.400	7.469	2,037
2025-04-16	64.500	64.500	64.500	64.500	7.598	5,092
2025-04-15	65.500	65.800	63.900	65.600	7.728	4,303
2025-04-14	64.400	66.200	64.300	66.200	7.799	4,498
2025-04-11	62.300	63.000	61.850	63.000	7.422	933
2025-04-10	64.300	64.300	61.900	61.900	7.292	6,093
2025-04-09	60.200	60.200	60.200	60.200	7.092	221
2025-04-08	63.500	63.500	62.550	62.550	7.369	348
2025-04-07	62.000	63.250	61.200	63.150	7.439	6,390
2025-04-04	65.300	65.300	65.300	65.300	7.693	314
2025-04-03	70.900	70.900	68.350	68.350	8.052	3,394
2025-04-02	71.800	71.800	71.800	71.800	8.458	1,697
2025-04-01	72.600	73.100	72.000	72.656	8.559	11,847
2025-03-31	73.400	73.500	73.100	73.100	8.612	866
2025-03-28	77.600	78.200	76.100	76.100	8.965	3,955
2025-03-27	80.700	80.700	79.100	79.189	9.329	20,044
2025-03-26	84.700	84.700	84.700	84.700	9.978	102
2025-03-25	82.400	84.800	82.400	84.800	9.990	2,682
2025-03-24	83.000	83.000	83.000	83.000	9.778	1,188
2025-03-20	82.900	83.600	82.900	83.500	9.837	883
2025-03-19	85.300	85.300	85.300	85.300	10.049	1,697
2025-03-14	83.800	83.800	82.700	82.700	9.742	59
2025-03-13	81.300	82.000	80.600	82.000	9.660	3,301
2025-03-10	87.100	87.400	86.800	87.400	10.296	289
2025-03-07	88.000	88.000	88.000	88.000	10.367	136
2025-03-05	85.300	85.300	85.300	85.300	10.049	229
2025-03-04	85.400	85.800	84.000	84.600	9.966	1,197
2025-03-03	86.800	87.300	86.800	87.300	10.284	662
2025-02-28	89.000	89.000	86.450	86.800	10.225	518
2025-02-27	89.500	89.500	89.500	89.500	10.544	136
2025-02-25	89.550	89.550	89.550	89.550	10.549	51
2025-02-21	88.000	88.000	88.000	88.000	10.367	339
2025-02-19	90.800	90.800	88.000	88.000	10.367	1,434
2025-02-18	88.200	88.200	88.200	88.200	10.390	2,122
2025-02-13	85.100	85.100	85.100	85.100	10.025	170
2025-02-11	84.900	84.900	84.900	84.900	10.002	866
2025-02-06	85.400	85.400	85.400	85.400	10.061	356
2025-02-05	86.700	86.700	85.700	85.700	10.096	373
2025-02-04	86.500	86.500	86.500	86.500	10.190	441
2025-02-03	87.250	87.250	87.153	87.250	10.278	1,061
2025-01-31	88.000	88.900	88.000	88.900	10.473	51
2025-01-30	89.400	89.400	89.400	89.400	10.532	424
2025-01-29	90.000	90.000	88.000	88.000	10.367	984
2025-01-28	99.000	99.000	98.600	98.600	11.616	433
2025-01-27	98.000	98.000	98.000	98.000	11.545	8
2025-01-24	98.500	98.500	98.500	98.500	11.604	849
2025-01-23	98.300	98.300	97.600	97.600	11.498	492
2025-01-22	97.600	98.900	97.600	98.200	11.568	1,010
2025-01-21	94.100	94.100	94.100	94.100	11.085	509
2025-01-20	91.300	92.700	91.300	92.700	10.920	212
2025-01-17	86.000	91.200	86.000	91.200	10.744	93

← NewerPage 7 of 20 · 1,191 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.