Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 54.70
+0.30 (0.55%)
Sep 5, 2025, 5:30 PM CET
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.30 | 55.70 | 54.30 | 54.70 | 54.70 | 0.55% | 8,364 |
| Sep 4, 2025 | 55.10 | 55.70 | 54.30 | 54.40 | 54.40 | -1.09% | 12,182 |
| Sep 3, 2025 | 55.50 | 56.10 | 55.00 | 55.00 | 55.00 | -0.90% | 14,035 |
| Sep 2, 2025 | 58.30 | 58.30 | 55.10 | 55.50 | 55.50 | -4.64% | 17,627 |
| Sep 1, 2025 | 56.50 | 58.50 | 56.20 | 58.20 | 58.20 | 2.83% | 15,650 |
| Aug 29, 2025 | 56.40 | 57.00 | 56.40 | 56.60 | 56.60 | -0.70% | 6,857 |
| Aug 28, 2025 | 56.80 | 58.00 | 56.60 | 57.00 | 57.00 | 1.06% | 10,770 |
| Aug 27, 2025 | 56.60 | 56.80 | 55.70 | 56.40 | 56.40 | -0.35% | 9,238 |
| Aug 26, 2025 | 57.30 | 57.30 | 55.10 | 56.60 | 56.60 | -1.22% | 81,480 |
| Aug 25, 2025 | 56.70 | 58.80 | 56.60 | 57.30 | 57.30 | 2.87% | 26,447 |
| Aug 22, 2025 | 56.20 | 57.20 | 55.50 | 55.70 | 55.70 | -0.36% | 26,837 |
| Aug 21, 2025 | 57.50 | 57.50 | 55.80 | 55.90 | 55.90 | -1.41% | 9,346 |
| Aug 20, 2025 | 59.00 | 59.00 | 56.60 | 56.70 | 56.70 | -2.74% | 12,212 |
| Aug 19, 2025 | 54.10 | 58.40 | 54.10 | 58.30 | 58.30 | 8.97% | 21,324 |
| Aug 18, 2025 | 56.70 | 56.70 | 53.50 | 53.50 | 53.50 | -3.95% | 20,165 |
| Aug 15, 2025 | 56.90 | 56.90 | 55.60 | 55.70 | 55.70 | -1.42% | 12,092 |
| Aug 14, 2025 | 57.80 | 58.10 | 56.50 | 56.50 | 56.50 | -1.74% | 9,374 |
| Aug 13, 2025 | 60.00 | 60.60 | 57.30 | 57.50 | 57.50 | -3.69% | 13,704 |
| Aug 12, 2025 | 59.20 | 59.90 | 58.10 | 59.70 | 59.70 | 1.36% | 11,696 |
| Aug 11, 2025 | 60.00 | 62.90 | 58.40 | 58.90 | 58.90 | 1.20% | 20,395 |
| Aug 8, 2025 | 60.30 | 60.50 | 58.00 | 58.20 | 58.20 | -3.16% | 10,165 |
| Aug 7, 2025 | 60.40 | 61.30 | 59.70 | 60.10 | 60.10 | 0.84% | 6,446 |
| Aug 6, 2025 | 59.60 | 60.20 | 59.30 | 59.60 | 59.60 | 0.51% | 10,274 |
| Aug 5, 2025 | 60.80 | 61.00 | 59.10 | 59.30 | 59.30 | -2.15% | 10,009 |
| Aug 4, 2025 | 58.50 | 61.20 | 58.50 | 60.60 | 60.60 | -2.26% | 10,109 |
| Jul 31, 2025 | 62.00 | 63.00 | 61.60 | 62.00 | 62.00 | -0.80% | 8,838 |
| Jul 30, 2025 | 63.00 | 64.40 | 62.50 | 62.50 | 62.50 | -1.57% | 7,713 |
| Jul 29, 2025 | 65.00 | 66.00 | 63.50 | 63.50 | 63.50 | -2.16% | 8,093 |
| Jul 28, 2025 | 66.80 | 67.70 | 64.90 | 64.90 | 64.90 | -1.37% | 9,291 |
| Jul 25, 2025 | 67.20 | 67.60 | 65.80 | 65.80 | 65.80 | -1.79% | 7,014 |
| Jul 24, 2025 | 66.50 | 67.30 | 66.00 | 67.00 | 67.00 | 0.60% | 6,782 |
| Jul 23, 2025 | 67.00 | 68.30 | 66.60 | 66.60 | 66.60 | -0.15% | 4,711 |
| Jul 22, 2025 | 67.70 | 68.20 | 65.80 | 66.70 | 66.70 | -1.19% | 8,199 |
| Jul 21, 2025 | 68.20 | 68.70 | 67.00 | 67.50 | 67.50 | -1.03% | 9,999 |
| Jul 18, 2025 | 66.90 | 72.30 | 64.60 | 68.20 | 68.20 | -2.57% | 32,240 |
| Jul 17, 2025 | 67.70 | 70.90 | 67.70 | 70.00 | 70.00 | 3.09% | 7,522 |
| Jul 16, 2025 | 68.80 | 69.40 | 67.90 | 67.90 | 67.90 | -1.31% | 6,260 |
| Jul 15, 2025 | 69.80 | 71.00 | 68.70 | 68.80 | 68.80 | -1.01% | 3,451 |
| Jul 14, 2025 | 69.50 | 70.20 | 69.50 | 69.50 | 69.50 | - | 17,081 |
| Jul 11, 2025 | 69.90 | 70.00 | 68.50 | 69.50 | 69.50 | -0.86% | 5,570 |
| Jul 10, 2025 | 69.40 | 70.40 | 69.00 | 70.10 | 70.10 | 1.59% | 4,846 |
| Jul 9, 2025 | 68.20 | 69.70 | 68.20 | 69.00 | 69.00 | 0.15% | 2,074 |
| Jul 8, 2025 | 68.10 | 68.90 | 67.10 | 68.90 | 68.90 | 1.17% | 7,316 |
| Jul 7, 2025 | 68.70 | 69.00 | 67.80 | 68.10 | 68.10 | -1.59% | 3,559 |
| Jul 4, 2025 | 69.50 | 69.60 | 67.90 | 69.20 | 69.20 | -0.43% | 3,803 |
| Jul 3, 2025 | 70.00 | 71.20 | 69.30 | 69.50 | 69.50 | -0.29% | 8,415 |
| Jul 2, 2025 | 68.80 | 69.70 | 68.50 | 69.70 | 69.70 | 2.20% | 4,428 |
| Jul 1, 2025 | 68.60 | 68.60 | 67.00 | 68.20 | 68.20 | 0.15% | 5,576 |
| Jun 30, 2025 | 69.70 | 69.70 | 68.10 | 68.10 | 68.10 | -2.44% | 6,617 |
| Jun 27, 2025 | 70.10 | 70.20 | 69.20 | 69.80 | 69.80 | 0.43% | 3,415 |