Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.540
+0.135 (3.96%)
Oct 21, 2025, 5:31 PM CET
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 3.43 | 3.58 | 3.35 | 3.54 | 3.54 | 3.81% | 418,108 |
| Oct 20, 2025 | 3.50 | 3.53 | 3.32 | 3.41 | 3.41 | -1.45% | 477,818 |
| Oct 17, 2025 | 3.31 | 3.50 | 3.24 | 3.46 | 3.46 | 3.28% | 824,803 |
| Oct 16, 2025 | 3.48 | 3.50 | 3.35 | 3.35 | 3.35 | -3.74% | 683,850 |
| Oct 15, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 3.48 | -1.97% | 539,439 |
| Oct 14, 2025 | 3.57 | 3.58 | 3.46 | 3.55 | 3.55 | -0.56% | 638,404 |
| Oct 13, 2025 | 3.58 | 3.60 | 3.48 | 3.57 | 3.57 | 1.42% | 423,385 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.52 | 3.52 | 3.52 | -3.03% | 578,434 |
| Oct 9, 2025 | 3.74 | 3.80 | 3.61 | 3.63 | 3.63 | -1.89% | 568,874 |
| Oct 8, 2025 | 3.70 | 3.78 | 3.53 | 3.70 | 3.70 | 1.09% | 890,251 |
| Oct 7, 2025 | 3.80 | 3.85 | 3.66 | 3.66 | 3.66 | -3.43% | 667,727 |
| Oct 6, 2025 | 3.93 | 4.05 | 3.75 | 3.79 | 3.79 | -5.49% | 1,188,982 |
| Oct 3, 2025 | 4.12 | 4.19 | 3.99 | 4.01 | 4.01 | -2.67% | 719,774 |
| Oct 2, 2025 | 3.89 | 4.19 | 3.74 | 4.12 | 4.12 | -31.90% | 5,083,587 |
| Oct 1, 2025 | 6.69 | 6.69 | 5.88 | 6.05 | 6.05 | -7.35% | 237,074 |
| Sep 30, 2025 | 5.99 | 6.93 | 5.61 | 6.53 | 6.53 | 8.11% | 268,307 |
| Sep 29, 2025 | 6.30 | 6.64 | 5.80 | 6.04 | 6.04 | -1.63% | 202,044 |
| Sep 26, 2025 | 7.00 | 7.28 | 5.99 | 6.14 | 6.14 | -12.29% | 381,286 |
| Sep 25, 2025 | 8.01 | 8.69 | 7.00 | 7.00 | 7.00 | -11.17% | 363,331 |
| Sep 24, 2025 | 7.00 | 8.78 | 7.00 | 7.88 | 7.88 | 14.20% | 407,682 |
| Sep 23, 2025 | 5.00 | 15.00 | 4.99 | 6.90 | 6.90 | 40.82% | 627,815 |
| Sep 22, 2025 | 6.06 | 6.08 | 4.88 | 4.90 | 4.90 | -22.10% | 968,863 |
| Sep 19, 2025 | 6.03 | 6.29 | 5.99 | 6.29 | 6.29 | 5.54% | 633,205 |
| Sep 18, 2025 | 5.94 | 6.10 | 5.92 | 5.96 | 5.96 | - | 328,470 |
| Sep 17, 2025 | 6.08 | 6.15 | 5.90 | 5.96 | 5.96 | -1.65% | 183,585 |
| Sep 16, 2025 | 6.32 | 6.32 | 6.06 | 6.06 | 6.06 | -2.42% | 98,696 |
| Sep 15, 2025 | 6.46 | 6.46 | 6.21 | 6.21 | 6.21 | -3.12% | 96,284 |
| Sep 12, 2025 | 6.30 | 6.42 | 6.14 | 6.41 | 6.41 | 3.55% | 123,300 |
| Sep 11, 2025 | 6.15 | 6.19 | 6.09 | 6.19 | 6.19 | 0.98% | 76,967 |
| Sep 10, 2025 | 6.36 | 6.41 | 6.13 | 6.13 | 6.13 | -3.31% | 184,975 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -2.31% | 93,595 |
| Sep 8, 2025 | 6.48 | 6.58 | 6.45 | 6.49 | 6.49 | 0.62% | 104,245 |
| Sep 5, 2025 | 6.40 | 6.56 | 6.40 | 6.45 | 6.45 | 0.62% | 70,979 |
| Sep 4, 2025 | 6.49 | 6.56 | 6.40 | 6.41 | 6.41 | -1.08% | 103,380 |
| Sep 3, 2025 | 6.54 | 6.61 | 6.48 | 6.48 | 6.48 | -0.92% | 118,545 |
| Sep 2, 2025 | 6.87 | 6.87 | 6.49 | 6.54 | 6.54 | -4.66% | 149,588 |
| Sep 1, 2025 | 6.66 | 6.89 | 6.62 | 6.86 | 6.86 | 2.85% | 132,802 |
| Aug 29, 2025 | 6.65 | 6.72 | 6.65 | 6.67 | 6.67 | -0.74% | 58,114 |
| Aug 28, 2025 | 6.69 | 6.83 | 6.67 | 6.72 | 6.72 | 1.05% | 91,397 |
| Aug 27, 2025 | 6.67 | 6.69 | 6.56 | 6.65 | 6.65 | -0.30% | 78,396 |
| Aug 26, 2025 | 6.75 | 6.75 | 6.49 | 6.67 | 6.67 | -1.19% | 689,766 |
| Aug 25, 2025 | 6.68 | 6.93 | 6.67 | 6.75 | 6.75 | 2.90% | 224,437 |
| Aug 22, 2025 | 6.62 | 6.74 | 6.54 | 6.56 | 6.56 | -0.46% | 227,739 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.58 | 6.59 | 6.59 | -1.35% | 79,310 |
| Aug 20, 2025 | 6.95 | 6.95 | 6.67 | 6.68 | 6.68 | -2.77% | 103,631 |
| Aug 19, 2025 | 6.38 | 6.88 | 6.38 | 6.87 | 6.87 | 9.05% | 180,955 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.30 | 6.30 | 6.30 | -3.96% | 171,120 |
| Aug 15, 2025 | 6.71 | 6.71 | 6.55 | 6.56 | 6.56 | -1.50% | 102,613 |
| Aug 14, 2025 | 6.81 | 6.85 | 6.66 | 6.66 | 6.66 | -1.77% | 79,548 |
| Aug 13, 2025 | 7.07 | 7.14 | 6.75 | 6.78 | 6.78 | -3.69% | 116,292 |