Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	86.500	86.500	85.800	85.800	10.108	59
2025-01-14	88.200	88.200	86.600	87.100	10.261	390
2025-01-10	89.800	89.800	89.800	89.800	10.579	289
2025-01-09	88.000	88.000	88.000	88.000	10.367	178
2025-01-07	88.000	88.000	87.600	87.600	10.320	110
2025-01-03	86.900	87.000	86.400	86.400	10.178	187
2024-12-30	85.100	85.100	85.100	85.100	10.025	382
2024-12-27	84.600	84.900	84.600	84.900	10.002	331
2024-12-23	83.600	83.700	83.500	83.700	9.860	611
2024-12-20	82.000	83.200	82.000	83.200	9.801	577
2024-12-19	83.200	83.500	83.200	83.500	9.837	687
2024-12-18	84.600	85.200	84.600	85.200	10.037	967
2024-12-16	84.200	84.200	84.200	84.200	9.919	204
2024-12-13	88.000	88.000	88.000	88.000	10.367	212
2024-12-12	88.000	88.000	88.000	88.000	10.367	110
2024-12-11	87.000	87.000	87.000	87.000	10.249	144
2024-12-10	87.200	87.400	86.100	86.100	10.143	51
2024-12-09	85.500	86.400	85.500	86.400	10.178	526
2024-12-06	86.500	86.800	86.500	86.800	10.225	289
2024-12-05	85.900	86.000	85.700	85.700	10.096	263
2024-12-04	86.800	87.000	86.800	87.000	10.249	136
2024-12-03	86.500	87.200	85.700	85.700	10.096	2,571
2024-12-02	86.300	86.300	85.600	85.600	10.084	857
2024-11-28	85.900	85.900	85.900	85.900	10.119	204
2024-11-27	84.600	84.700	83.900	84.700	9.978	619
2024-11-22	87.300	87.300	87.300	87.300	10.284	42
2024-11-21	87.200	87.200	87.200	87.200	10.273	17
2024-11-20	87.500	87.500	87.500	87.500	10.308	2,546
2024-11-19	86.400	88.100	86.400	88.100	10.379	170
2024-11-18	89.700	89.700	89.400	89.400	10.532	136
2024-11-11	91.500	91.500	90.500	90.500	10.661	263
2024-11-08	90.124	90.124	90.124	90.124	10.617	866
2024-11-07	92.200	92.200	92.200	92.200	10.862	365
2024-11-06	90.400	90.400	90.400	90.400	10.650	1,018
2024-11-04	90.500	90.500	90.000	90.000	10.602	297
2024-11-01	92.400	93.100	91.000	91.900	10.826	9,157
2024-10-31	91.200	91.400	91.000	91.100	10.732	560
2024-10-30	96.800	96.800	96.800	96.800	11.403	424
2024-10-29	98.100	98.100	96.700	96.700	11.392	42
2024-10-28	98.000	99.500	98.000	99.500	11.722	365
2024-10-25	97.600	97.700	97.200	97.200	11.451	238
2024-10-24	98.500	98.500	98.500	98.500	11.604	849
2024-10-23	99.000	99.000	99.000	99.000	11.663	144
2024-10-21	101.40	101.40	101.20	101.40	11.945	263
2024-10-18	103.80	103.80	102.00	103.40	12.181	4,735
2024-10-17	97.900	103.64	97.900	101.00	11.898	4,956
2024-10-16	95.500	95.500	95.500	95.500	11.250	102
2024-10-15	95.600	96.400	95.100	95.300	11.227	492
2024-10-14	96.500	96.500	96.500	96.500	11.368	407
2024-10-11	95.100	95.600	95.100	95.600	11.262	518
2024-10-10	95.700	95.700	95.700	95.700	11.274	1,697
2024-10-09	94.700	94.900	94.700	94.900	11.180	272
2024-10-08	93.200	93.700	93.200	93.700	11.038	170
2024-10-07	94.000	94.700	94.000	94.600	11.144	679
2024-10-01	96.800	96.800	96.800	96.800	11.403	76
2024-09-30	98.100	98.100	97.500	97.500	11.486	3,030
2024-09-27	98.600	99.000	98.600	98.800	11.639	815
2024-09-26	95.600	97.500	95.600	97.500	11.486	458
2024-09-25	95.900	95.900	95.500	95.500	11.250	339
2024-09-24	95.500	95.900	95.500	95.900	11.297	136

← NewerPage 8 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.