Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.315
+0.005 (0.15%)
At close: Jan 30, 2026
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | 0.15% | 132,050 |
| Jan 29, 2026 | 3.37 | 3.40 | 3.28 | 3.31 | 3.31 | -1.63% | 260,703 |
| Jan 28, 2026 | 3.40 | 3.42 | 3.37 | 3.37 | 3.37 | -0.15% | 110,206 |
| Jan 27, 2026 | 3.50 | 3.50 | 3.33 | 3.37 | 3.37 | -1.03% | 344,169 |
| Jan 26, 2026 | 3.51 | 3.53 | 3.39 | 3.41 | 3.41 | -3.95% | 266,546 |
| Jan 23, 2026 | 3.43 | 3.56 | 3.42 | 3.55 | 3.55 | 2.90% | 549,650 |
| Jan 22, 2026 | 3.34 | 3.46 | 3.34 | 3.45 | 3.45 | 4.55% | 354,778 |
| Jan 21, 2026 | 3.29 | 3.32 | 3.18 | 3.30 | 3.30 | 0.61% | 242,395 |
| Jan 20, 2026 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 0.46% | 218,435 |
| Jan 19, 2026 | 3.32 | 3.35 | 3.23 | 3.26 | 3.26 | -3.69% | 290,946 |
| Jan 16, 2026 | 3.35 | 3.40 | 3.29 | 3.39 | 3.39 | 0.74% | 297,114 |
| Jan 15, 2026 | 3.36 | 3.36 | 3.29 | 3.36 | 3.36 | 1.20% | 315,602 |
| Jan 14, 2026 | 3.36 | 3.36 | 3.19 | 3.32 | 3.32 | 0.76% | 476,948 |
| Jan 13, 2026 | 3.37 | 3.37 | 3.21 | 3.30 | 3.30 | -0.75% | 281,173 |
| Jan 12, 2026 | 3.37 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 317,862 |
| Jan 9, 2026 | 3.30 | 3.37 | 3.23 | 3.35 | 3.35 | 1.98% | 155,710 |
| Jan 8, 2026 | 3.37 | 3.37 | 3.23 | 3.29 | 3.29 | -2.23% | 269,078 |
| Jan 7, 2026 | 3.30 | 3.37 | 3.27 | 3.36 | 3.36 | 1.97% | 362,894 |
| Jan 6, 2026 | 3.22 | 3.31 | 3.11 | 3.30 | 3.30 | 2.17% | 388,228 |
| Jan 5, 2026 | 3.24 | 3.32 | 3.16 | 3.23 | 3.23 | 1.26% | 440,223 |
| Dec 30, 2025 | 3.18 | 3.26 | 3.17 | 3.19 | 3.19 | - | 588,130 |
| Dec 29, 2025 | 3.11 | 3.20 | 3.08 | 3.19 | 3.19 | 1.76% | 292,902 |
| Dec 23, 2025 | 3.12 | 3.20 | 3.08 | 3.13 | 3.13 | 1.13% | 334,142 |
| Dec 22, 2025 | 3.17 | 3.17 | 3.02 | 3.10 | 3.10 | -1.12% | 566,525 |
| Dec 19, 2025 | 3.11 | 3.13 | 2.97 | 3.13 | 3.13 | -0.95% | 950,315 |
| Dec 18, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 197,648 |
| Dec 17, 2025 | 3.32 | 3.32 | 3.13 | 3.17 | 3.17 | -3.06% | 397,748 |
| Dec 16, 2025 | 3.29 | 3.34 | 3.26 | 3.27 | 3.27 | -0.61% | 186,135 |
| Dec 15, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.35% | 190,899 |
| Dec 12, 2025 | 3.35 | 3.41 | 3.32 | 3.34 | 3.34 | 0.91% | 296,279 |
| Dec 11, 2025 | 3.21 | 3.33 | 3.20 | 3.31 | 3.31 | 3.61% | 346,195 |
| Dec 10, 2025 | 3.24 | 3.29 | 3.17 | 3.19 | 3.19 | -2.74% | 219,206 |
| Dec 9, 2025 | 3.20 | 3.29 | 3.19 | 3.28 | 3.28 | 2.66% | 333,736 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | -1.69% | 253,434 |
| Dec 5, 2025 | 3.17 | 3.26 | 3.15 | 3.25 | 3.25 | 3.01% | 293,770 |
| Dec 4, 2025 | 3.14 | 3.22 | 3.11 | 3.16 | 3.16 | 1.12% | 228,830 |
| Dec 3, 2025 | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | 0.65% | 258,743 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.08 | 3.10 | 3.10 | -3.73% | 361,457 |
| Dec 1, 2025 | 3.16 | 3.22 | 3.13 | 3.22 | 3.22 | 1.90% | 271,666 |
| 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 |