Rieter Holding AG (SWX:RIEN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20253.433.583.353.543.543.81%418,108
Oct 20, 20253.503.533.323.413.41-1.45%477,818
Oct 17, 20253.313.503.243.463.463.28%824,803
Oct 16, 20253.483.503.353.353.35-3.74%683,850
Oct 15, 20253.563.613.483.483.48-1.97%539,439
Oct 14, 20253.573.583.463.553.55-0.56%638,404
Oct 13, 20253.583.603.483.573.571.42%423,385
Oct 10, 20253.713.713.523.523.52-3.03%578,434
Oct 9, 20253.743.803.613.633.63-1.89%568,874
Oct 8, 20253.703.783.533.703.701.09%890,251
Oct 7, 20253.803.853.663.663.66-3.43%667,727
Oct 6, 20253.934.053.753.793.79-5.49%1,188,982
Oct 3, 20254.124.193.994.014.01-2.67%719,774
Oct 2, 20253.894.193.744.124.12-31.90%5,083,587
Oct 1, 20256.696.695.886.056.05-7.35%237,074
Sep 30, 20255.996.935.616.536.538.11%268,307
Sep 29, 20256.306.645.806.046.04-1.63%202,044
Sep 26, 20257.007.285.996.146.14-12.29%381,286
Sep 25, 20258.018.697.007.007.00-11.17%363,331
Sep 24, 20257.008.787.007.887.8814.20%407,682
Sep 23, 20255.0015.004.996.906.9040.82%627,815
Sep 22, 20256.066.084.884.904.90-22.10%968,863
Sep 19, 20256.036.295.996.296.295.54%633,205
Sep 18, 20255.946.105.925.965.96-328,470
Sep 17, 20256.086.155.905.965.96-1.65%183,585
Sep 16, 20256.326.326.066.066.06-2.42%98,696
Sep 15, 20256.466.466.216.216.21-3.12%96,284
Sep 12, 20256.306.426.146.416.413.55%123,300
Sep 11, 20256.156.196.096.196.190.98%76,967
Sep 10, 20256.366.416.136.136.13-3.31%184,975
Sep 9, 20256.506.506.346.346.34-2.31%93,595
Sep 8, 20256.486.586.456.496.490.62%104,245
Sep 5, 20256.406.566.406.456.450.62%70,979
Sep 4, 20256.496.566.406.416.41-1.08%103,380
Sep 3, 20256.546.616.486.486.48-0.92%118,545
Sep 2, 20256.876.876.496.546.54-4.66%149,588
Sep 1, 20256.666.896.626.866.862.85%132,802
Aug 29, 20256.656.726.656.676.67-0.74%58,114
Aug 28, 20256.696.836.676.726.721.05%91,397
Aug 27, 20256.676.696.566.656.65-0.30%78,396
Aug 26, 20256.756.756.496.676.67-1.19%689,766
Aug 25, 20256.686.936.676.756.752.90%224,437
Aug 22, 20256.626.746.546.566.56-0.46%227,739
Aug 21, 20256.786.786.586.596.59-1.35%79,310
Aug 20, 20256.956.956.676.686.68-2.77%103,631
Aug 19, 20256.386.886.386.876.879.05%180,955
Aug 18, 20256.686.686.306.306.30-3.96%171,120
Aug 15, 20256.716.716.556.566.56-1.50%102,613
Aug 14, 20256.816.856.666.666.66-1.77%79,548
Aug 13, 20257.077.146.756.786.78-3.69%116,292