Rieter Holding AG (LON:0QKA)
London · Delayed Price · Currency is GBP · Price in CHF 58.29
+1.80 (3.19%)
At close: Sep 2, 2025
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.40 | 55.40 | 54.65 | 54.65 | 54.65 | -1.52% | 14 |
| Sep 3, 2025 | 56.00 | 56.00 | 55.20 | 55.50 | 55.50 | -4.80% | 535 |
| Sep 2, 2025 | 55.80 | 58.29 | 55.40 | 58.29 | 58.29 | 3.19% | 1,573 |
| Sep 1, 2025 | 56.80 | 58.20 | 56.49 | 56.49 | 56.49 | -0.19% | 2,095 |
| Aug 29, 2025 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | -0.44% | 840 |
| Aug 28, 2025 | 57.60 | 57.80 | 56.85 | 56.85 | 56.85 | 0.09% | 356 |
| Aug 27, 2025 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.35% | 1,826 |
| Aug 26, 2025 | 56.90 | 57.40 | 55.20 | 56.60 | 56.60 | -0.19% | 7,528 |
| Aug 25, 2025 | 56.60 | 58.40 | 56.60 | 56.71 | 56.71 | 1.05% | 478 |
| Aug 22, 2025 | 56.20 | 57.10 | 55.70 | 56.12 | 56.12 | -0.15% | 526 |
| Aug 21, 2025 | 57.20 | 57.20 | 56.20 | 56.20 | 56.20 | -2.43% | 116 |
| Aug 20, 2025 | 58.05 | 58.05 | 57.60 | 57.60 | 57.60 | -0.69% | 47 |
| Aug 19, 2025 | 54.40 | 58.00 | 54.40 | 58.00 | 58.00 | 6.42% | 820 |
| Aug 18, 2025 | 56.30 | 56.60 | 54.50 | 54.50 | 54.50 | -1.98% | 64 |
| Aug 15, 2025 | 55.80 | 55.80 | 55.60 | 55.60 | 55.60 | -3.97% | 101 |
| Aug 14, 2025 | 57.50 | 58.10 | 57.50 | 57.90 | 57.90 | 0.52% | 1,486 |
| Aug 13, 2025 | 59.15 | 59.60 | 57.60 | 57.60 | 57.60 | -2.54% | 102 |
| Aug 12, 2025 | 59.00 | 59.10 | 58.30 | 59.10 | 59.10 | 0.25% | 1,104 |
| Aug 11, 2025 | 60.10 | 62.15 | 58.60 | 58.95 | 58.95 | 0.86% | 918 |
| Aug 8, 2025 | 60.30 | 60.30 | 58.35 | 58.45 | 58.45 | -3.15% | 508 |
| Aug 7, 2025 | 60.50 | 60.90 | 60.35 | 60.35 | 60.35 | 1.42% | 429 |
| Aug 6, 2025 | 60.00 | 60.10 | 59.51 | 59.51 | 59.51 | 0.69% | 35 |
| Aug 5, 2025 | 60.80 | 60.80 | 59.10 | 59.10 | 59.10 | -2.80% | 320 |
| Aug 4, 2025 | 61.20 | 61.20 | 60.10 | 60.80 | 60.80 | -1.94% | 1,106 |
| Jul 31, 2025 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | -0.80% | 10 |
| Jul 30, 2025 | 63.80 | 63.80 | 62.50 | 62.50 | 62.50 | -1.57% | 5 |
| Jul 29, 2025 | 64.70 | 64.70 | 63.50 | 63.50 | 63.50 | -2.16% | 105 |
| Jul 28, 2025 | 67.40 | 67.40 | 64.90 | 64.90 | 64.90 | -1.52% | 78 |
| Jul 25, 2025 | 67.20 | 67.20 | 65.90 | 65.90 | 65.90 | -1.64% | 8 |
| Jul 24, 2025 | 66.60 | 67.10 | 66.60 | 67.00 | 67.00 | -0.15% | 161 |
| Jul 23, 2025 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 0.90% | 142 |
| Jul 22, 2025 | 68.10 | 68.10 | 66.00 | 66.50 | 66.50 | -1.48% | 476 |
| Jul 21, 2025 | 67.50 | 67.80 | 67.30 | 67.50 | 67.50 | -0.59% | 292 |
| Jul 18, 2025 | 65.60 | 70.60 | 65.50 | 67.90 | 67.90 | -2.16% | 379 |
| Jul 17, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 1.61% | 11 |
| Jul 16, 2025 | 68.60 | 68.60 | 68.30 | 68.30 | 68.30 | -2.71% | 15 |
| Jul 14, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.01% | 25 |
| Jul 11, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 0.72% | 215 |
| Jul 8, 2025 | 67.50 | 69.00 | 67.40 | 69.00 | 69.00 | 0.88% | 311 |
| Jul 4, 2025 | 69.00 | 69.00 | 68.40 | 68.40 | 68.40 | -1.58% | 60 |
| Jul 3, 2025 | 70.30 | 70.30 | 69.50 | 69.50 | 69.50 | -0.29% | 206 |
| Jul 2, 2025 | 68.80 | 69.70 | 68.80 | 69.70 | 69.70 | 3.72% | 196 |
| Jul 1, 2025 | 67.45 | 67.45 | 67.20 | 67.20 | 67.20 | -3.31% | 472 |
| Jun 27, 2025 | 69.40 | 69.50 | 69.20 | 69.50 | 69.50 | 0.22% | 513 |
| Jun 26, 2025 | 69.30 | 69.35 | 69.30 | 69.35 | 69.35 | 0.36% | 18 |
| Jun 25, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -2.88% | 21 |
| Jun 23, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.32% | 20 |
| Jun 20, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.84% | 964 |
| Jun 19, 2025 | 70.70 | 71.00 | 70.60 | 70.80 | 70.80 | -5.54% | 37 |
| Jun 17, 2025 | 74.90 | 75.00 | 74.90 | 74.95 | 74.95 | 0.47% | 43 |