Rieter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.425	2.450	2.410	2.410	2.410	16,909
2026-10-22	2.450	2.450	2.450	2.450	2.450	55
2026-10-21	2.445	2.445	2.420	2.420	2.420	195
2026-10-19	2.425	2.425	2.425	2.425	2.425	900
2026-10-16	2.395	2.425	2.395	2.425	2.425	760
2026-10-15	2.370	2.380	2.355	2.380	2.380	143
2026-10-14	2.425	2.425	2.425	2.425	2.425	421
2026-10-13	2.330	2.355	2.330	2.355	2.355	492
2026-10-09	2.320	2.358	2.318	2.318	2.318	5,885
2026-10-08	2.320	2.320	2.320	2.320	2.320	266
2026-10-07	2.438	2.438	2.410	2.410	2.410	357
2026-10-06	2.485	2.490	2.485	2.485	2.485	6,682
2026-10-05	2.435	2.460	2.435	2.445	2.445	22,238
2026-10-02	2.390	2.405	2.380	2.385	2.385	4,615
2026-10-01	2.513	2.570	2.448	2.448	2.448	43,805
2026-09-30	2.530	2.608	2.525	2.575	2.575	10,930
2026-09-29	2.470	2.515	2.460	2.515	2.515	15,984
2026-09-28	2.450	2.450	2.435	2.438	2.438	894
2026-09-25	2.450	2.485	2.450	2.465	2.465	5,804
2026-09-24	2.455	2.490	2.455	2.485	2.485	10,468
2026-09-23	2.580	2.580	2.445	2.445	2.445	27,204
2026-09-22	2.420	2.550	2.420	2.525	2.525	37,481
2026-09-21	2.245	2.405	2.245	2.400	2.400	28,998
2026-09-18	2.360	2.380	2.255	2.255	2.255	542,124
2026-09-17	2.705	2.705	2.450	2.465	2.465	409,400
2026-09-16	2.915	2.945	2.897	2.932	2.932	18,423
2026-09-15	2.965	2.965	2.920	2.923	2.923	26,280
2026-09-14	3.020	3.070	2.955	3.070	3.070	40,925
2026-09-11	3.030	3.055	3.025	3.035	3.035	50,947
2026-09-10	3.080	3.080	3.010	3.046	3.046	32,020
2026-09-09	3.120	3.120	3.070	3.102	3.102	42,275
2026-09-08	3.050	3.065	3.036	3.043	3.043	236,045
2026-09-07	3.120	3.130	3.060	3.105	3.105	20,867
2026-09-04	3.105	3.135	3.105	3.135	3.135	7,840
2026-09-03	3.100	3.100	3.073	3.086	3.086	37,644
2026-09-02	3.130	3.135	3.088	3.088	3.088	8,806
2026-09-01	3.045	3.070	3.040	3.067	3.067	30,654
2026-08-31	3.148	3.148	3.055	3.074	3.074	48,967
2026-08-28	3.225	3.225	3.150	3.184	3.184	42,035
2026-08-27	3.090	3.130	3.068	3.089	3.089	15,275
2026-08-26	2.980	3.080	2.980	3.055	3.055	37,440
2026-08-25	2.920	2.965	2.870	2.944	2.944	55,461
2026-08-24	2.855	2.870	2.835	2.850	2.850	127,594
2026-08-21	2.895	2.910	2.855	2.866	2.866	292,372
2026-08-20	3.060	3.060	2.905	3.040	3.040	75,762
2026-08-19	3.065	3.065	3.025	3.035	3.035	45,353
2026-08-18	3.168	3.168	3.008	3.039	3.039	132,412
2026-08-17	3.290	3.330	3.220	3.265	3.265	25,550
2026-08-14	3.275	3.276	3.255	3.265	3.265	13,304
2026-08-13	3.205	3.240	3.177	3.240	3.240	27,768
2026-08-12	3.120	3.145	3.060	3.109	3.109	20,834
2026-08-11	3.060	3.085	3.040	3.065	3.065	38,567
2026-08-10	3.115	3.115	3.061	3.091	3.091	38,588
2026-08-07	3.173	3.205	3.100	3.170	3.170	23,559
2026-08-06	3.160	3.191	3.160	3.190	3.190	44,730
2026-08-05	3.330	3.330	3.190	3.225	3.225	40,293
2026-08-04	3.105	3.255	3.105	3.202	3.202	64,734
2026-08-03	3.085	3.095	3.050	3.065	3.065	10,698
2026-07-31	3.039	3.044	3.039	3.044	3.044	13,423
2026-07-30	3.038	3.050	3.015	3.032	3.032	20,395

Page 1 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.