Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.160
-0.020 (-0.63%)
At close: Nov 28, 2025
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -0.63% | 248,626 |
| Nov 27, 2025 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | 2.58% | 598,850 |
| Nov 26, 2025 | 3.14 | 3.18 | 3.07 | 3.10 | 3.10 | -1.12% | 200,332 |
| Nov 25, 2025 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | - | 185,849 |
| Nov 24, 2025 | 3.11 | 3.18 | 3.06 | 3.14 | 3.14 | 0.97% | 237,376 |
| Nov 21, 2025 | 3.07 | 3.11 | 3.04 | 3.11 | 3.11 | 0.16% | 235,229 |
| Nov 20, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | - | 349,155 |
| Nov 19, 2025 | 3.04 | 3.16 | 3.03 | 3.10 | 3.10 | 2.48% | 179,626 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.97 | 3.03 | 3.03 | -0.82% | 565,209 |
| Nov 17, 2025 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 246,978 |
| Nov 14, 2025 | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | -1.10% | 449,894 |
| Nov 13, 2025 | 3.17 | 3.21 | 3.13 | 3.19 | 3.19 | 0.79% | 377,943 |
| Nov 12, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -2.02% | 391,918 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.11 | 3.23 | 3.23 | 3.70% | 655,973 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.11 | 3.11 | 3.11 | -4.16% | 533,447 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.14 | 3.25 | 3.25 | 0.46% | 568,374 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 434,843 |
| Nov 5, 2025 | 3.33 | 3.39 | 3.30 | 3.31 | 3.31 | -0.15% | 379,683 |
| Nov 4, 2025 | 3.42 | 3.47 | 3.30 | 3.32 | 3.32 | -2.93% | 599,560 |
| Nov 3, 2025 | 3.49 | 3.55 | 3.39 | 3.42 | 3.42 | -0.44% | 461,366 |
| Oct 31, 2025 | 3.36 | 3.45 | 3.30 | 3.43 | 3.43 | 3.16% | 413,712 |
| Oct 30, 2025 | 3.43 | 3.50 | 3.33 | 3.33 | 3.33 | -1.77% | 360,203 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.34 | 3.39 | 3.39 | -1.74% | 449,678 |
| Oct 28, 2025 | 3.53 | 3.59 | 3.41 | 3.45 | 3.45 | -1.99% | 553,398 |
| Oct 27, 2025 | 3.49 | 3.58 | 3.43 | 3.52 | 3.52 | 2.18% | 659,264 |
| Oct 24, 2025 | 3.40 | 3.65 | 3.39 | 3.44 | 3.44 | 4.24% | 1,314,903 |
| Oct 23, 2025 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | 1.07% | 715,218 |
| Oct 22, 2025 | 3.36 | 3.42 | 3.17 | 3.27 | 3.27 | -7.77% | 1,619,773 |
| Oct 21, 2025 | 3.43 | 3.58 | 3.35 | 3.54 | 3.54 | 3.96% | 418,108 |
| Oct 20, 2025 | 3.50 | 3.53 | 3.32 | 3.41 | 3.41 | -1.59% | 476,941 |
| Oct 17, 2025 | 3.31 | 3.50 | 3.24 | 3.46 | 3.46 | 3.28% | 823,064 |
| Oct 16, 2025 | 3.48 | 3.50 | 3.35 | 3.35 | 3.35 | -3.60% | 682,569 |
| Oct 15, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 3.48 | -1.97% | 537,752 |
| 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 | -2.03% | 563,419 |
| Oct 8, 2025 | 3.70 | 3.78 | 3.53 | 3.70 | 3.70 | 1.09% | 890,033 |
| Oct 7, 2025 | 3.80 | 3.85 | 3.66 | 3.66 | 3.66 | -3.43% | 667,304 |
| Oct 6, 2025 | 3.93 | 4.05 | 3.75 | 3.79 | 3.79 | -5.49% | 1,188,035 |
| Oct 3, 2025 | 4.12 | 4.19 | 3.99 | 4.01 | 4.01 | -2.67% | 719,773 |
| Oct 2, 2025 | 3.89 | 4.19 | 3.74 | 4.12 | 4.12 | -31.90% | 5,083,356 |
| Oct 1, 2025 | 6.69 | 6.69 | 5.88 | 6.05 | 6.05 | -7.35% | 236,689 |
| Sep 30, 2025 | 5.99 | 6.93 | 5.61 | 6.53 | 6.53 | 8.11% | 267,638 |
| Sep 29, 2025 | 6.30 | 6.64 | 5.80 | 6.04 | 6.04 | -1.63% | 201,439 |
| 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% | 360,623 |
| Sep 24, 2025 | 7.00 | 8.78 | 7.00 | 7.88 | 7.88 | 14.20% | 406,738 |
| Sep 23, 2025 | 5.00 | 15.00 | 4.99 | 6.90 | 6.90 | -83.39% | 626,733 |
| Sep 22, 2025 | 51.40 | 51.60 | 41.40 | 41.55 | 4.90 | -22.19% | 114,168 |