Rieter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 96.400 | 97.400 | 96.000 | 97.400 | 11.474 | 2,198 |
| 2024-09-20 | 96.600 | 96.600 | 96.600 | 96.600 | 11.380 | 119 |
| 2024-09-19 | 97.500 | 97.600 | 97.500 | 97.600 | 11.498 | 76 |
| 2024-09-18 | 96.200 | 96.200 | 96.200 | 96.200 | 11.333 | 153 |
| 2024-09-17 | 97.400 | 97.600 | 96.600 | 97.600 | 11.498 | 509 |
| 2024-09-16 | 96.100 | 96.200 | 95.900 | 95.900 | 11.297 | 611 |
| 2024-09-13 | 96.900 | 96.900 | 96.900 | 96.900 | 11.415 | 195 |
| 2024-09-11 | 97.800 | 98.200 | 97.800 | 98.200 | 11.568 | 306 |
| 2024-09-10 | 96.100 | 96.100 | 95.500 | 96.000 | 11.309 | 161 |
| 2024-09-09 | 97.000 | 97.000 | 97.000 | 97.000 | 11.427 | 1,358 |
| 2024-09-05 | 99.500 | 99.500 | 98.200 | 98.200 | 11.568 | 204 |
| 2024-09-04 | 99.800 | 99.800 | 99.800 | 99.800 | 11.757 | 933 |
| 2024-09-02 | 101.20 | 101.20 | 101.20 | 101.20 | 11.922 | 509 |
| 2024-08-30 | 101.80 | 102.00 | 101.80 | 102.00 | 12.016 | 204 |
| 2024-08-29 | 99.900 | 99.900 | 99.600 | 99.600 | 11.733 | 331 |
| 2024-08-27 | 100.60 | 100.60 | 100.20 | 100.20 | 11.804 | 85 |
| 2024-08-23 | 101.60 | 101.60 | 101.60 | 101.60 | 11.969 | 144 |
| 2024-08-22 | 102.80 | 102.80 | 102.00 | 102.00 | 12.016 | 161 |
| 2024-08-21 | 101.60 | 101.60 | 101.60 | 101.60 | 11.969 | 195 |
| 2024-08-20 | 100.80 | 100.80 | 100.80 | 100.80 | 11.875 | 764 |
| 2024-08-19 | 100.00 | 100.00 | 100.00 | 100.00 | 11.780 | 93 |
| 2024-08-16 | 99.000 | 99.000 | 99.000 | 99.000 | 11.663 | 1,697 |
| 2024-08-15 | 99.000 | 99.000 | 99.000 | 99.000 | 11.663 | 102 |
| 2024-08-14 | 98.100 | 98.500 | 98.100 | 98.200 | 11.568 | 433 |
| 2024-08-12 | 98.600 | 98.600 | 97.800 | 97.800 | 11.521 | 59 |
| 2024-08-09 | 99.000 | 99.000 | 99.000 | 99.000 | 11.663 | 8 |
| 2024-08-08 | 99.800 | 99.800 | 99.800 | 99.800 | 11.757 | 339 |
| 2024-08-07 | 103.00 | 103.00 | 101.40 | 101.40 | 11.945 | 2,105 |
| 2024-08-06 | 98.300 | 98.300 | 98.300 | 98.300 | 11.580 | 161 |
| 2024-08-02 | 102.40 | 102.80 | 102.03 | 102.50 | 12.075 | 39,037 |
| 2024-07-31 | 106.00 | 106.00 | 103.00 | 103.72 | 12.219 | 76,266 |
| 2024-07-26 | 103.60 | 104.00 | 102.40 | 102.40 | 12.063 | 713 |
| 2024-07-24 | 103.40 | 103.80 | 103.40 | 103.40 | 12.181 | 399 |
| 2024-07-23 | 105.80 | 106.00 | 105.00 | 105.00 | 12.369 | 3,114 |
| 2024-07-22 | 110.60 | 110.60 | 110.60 | 110.60 | 13.029 | 424 |
| 2024-07-19 | 107.40 | 109.80 | 107.40 | 108.60 | 12.794 | 3,590 |
| 2024-07-18 | 111.40 | 111.80 | 105.80 | 106.40 | 12.534 | 6,933 |
| 2024-07-17 | 119.40 | 119.40 | 119.40 | 119.40 | 14.066 | 59 |
| 2024-07-16 | 117.80 | 118.40 | 117.80 | 118.00 | 13.901 | 1,180 |
| 2024-07-15 | 116.00 | 116.00 | 115.40 | 115.40 | 13.595 | 424 |
| 2024-07-12 | 114.60 | 114.60 | 114.40 | 114.60 | 13.500 | 636 |
| 2024-07-11 | 112.40 | 113.20 | 111.80 | 113.20 | 13.335 | 509 |
| 2024-07-10 | 113.00 | 113.20 | 113.00 | 113.20 | 13.335 | 246 |
| 2024-07-09 | 113.80 | 113.80 | 113.40 | 113.40 | 13.359 | 289 |
| 2024-07-08 | 115.80 | 116.20 | 115.80 | 116.20 | 13.689 | 1,095 |
| 2024-07-05 | 114.40 | 114.40 | 114.40 | 114.40 | 13.477 | 76 |
| 2024-07-04 | 113.40 | 114.00 | 113.00 | 114.00 | 13.430 | 662 |
| 2024-07-03 | 113.00 | 113.00 | 111.20 | 111.20 | 13.100 | 322 |
| 2024-07-02 | 113.80 | 114.80 | 113.80 | 114.80 | 13.524 | 4,277 |
| 2024-07-01 | 113.40 | 115.60 | 113.40 | 115.60 | 13.618 | 238 |
| 2024-06-28 | 116.80 | 116.80 | 115.00 | 115.80 | 13.642 | 348 |
| 2024-06-27 | 118.00 | 119.40 | 118.00 | 118.00 | 13.901 | 1,095 |
| 2024-06-26 | 118.60 | 118.60 | 114.40 | 115.20 | 13.571 | 322 |
| 2024-06-25 | 117.60 | 118.00 | 117.20 | 117.20 | 13.807 | 195 |
| 2024-06-24 | 120.40 | 120.80 | 119.80 | 119.80 | 14.113 | 569 |
| 2024-06-21 | 119.00 | 119.00 | 118.00 | 118.80 | 13.995 | 1,027 |
| 2024-06-20 | 120.40 | 120.40 | 119.20 | 119.20 | 14.042 | 900 |
| 2024-06-19 | 120.00 | 120.00 | 118.40 | 118.40 | 13.948 | 221 |
| 2024-06-18 | 121.60 | 121.60 | 121.60 | 121.60 | 14.325 | 127 |
| 2024-06-17 | 123.00 | 123.80 | 122.20 | 122.20 | 14.396 | 3,539 |
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.