Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 2.865
-0.040 (-1.38%)
Aug 21, 2026, 5:31 PM CET
Rieter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.90 | 2.93 | 2.85 | 2.87 | - | -1.38% | 714,835 |
| Aug 20, 2026 | 3.04 | 3.05 | 2.91 | 2.91 | 2.91 | -4.28% | 669,296 |
| Aug 19, 2026 | 3.07 | 3.08 | 3.02 | 3.04 | 3.04 | -1.14% | 348,885 |
| Aug 18, 2026 | 3.18 | 3.19 | 2.99 | 3.07 | 3.07 | -4.66% | 482,706 |
| Aug 17, 2026 | 3.28 | 3.35 | 3.18 | 3.22 | 3.22 | -1.08% | 350,136 |
| Aug 14, 2026 | 3.20 | 3.30 | 3.20 | 3.26 | 3.26 | 0.46% | 261,163 |
| Aug 13, 2026 | 3.12 | 3.24 | 3.11 | 3.24 | 3.24 | 3.85% | 383,700 |
| Aug 12, 2026 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | 1.79% | 226,720 |
| Aug 11, 2026 | 3.10 | 3.11 | 2.99 | 3.07 | 3.07 | -0.65% | 476,639 |
| Aug 10, 2026 | 3.16 | 3.20 | 3.03 | 3.09 | 3.09 | -3.14% | 389,644 |
| Aug 7, 2026 | 3.17 | 3.21 | 3.09 | 3.19 | 3.19 | 0.31% | 533,765 |
| Aug 6, 2026 | 3.19 | 3.24 | 3.15 | 3.18 | 3.18 | -0.47% | 167,830 |
| Aug 5, 2026 | 3.26 | 3.34 | 3.19 | 3.19 | 3.19 | -1.85% | 296,760 |
| Aug 4, 2026 | 3.08 | 3.26 | 3.08 | 3.25 | 3.25 | 6.04% | 508,173 |
| Aug 3, 2026 | 3.05 | 3.13 | 3.05 | 3.07 | 3.07 | 0.82% | 230,711 |
| Jul 31, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | 0.66% | 236,123 |
| Jul 30, 2026 | 3.02 | 3.08 | 3.01 | 3.02 | 3.02 | -0.66% | 189,739 |
| Jul 29, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 237,863 |
| Jul 28, 2026 | 2.90 | 3.07 | 2.89 | 3.05 | 3.05 | 4.63% | 316,842 |
| Jul 27, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | 0.17% | 78,603 |
| Jul 24, 2026 | 2.91 | 2.96 | 2.90 | 2.91 | 2.91 | 0.34% | 139,047 |
| Jul 23, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | 2.90 | 2.11% | 308,158 |
| Jul 22, 2026 | 2.90 | 2.91 | 2.78 | 2.84 | 2.84 | -1.73% | 778,585 |
| Jul 21, 2026 | 3.00 | 3.03 | 2.88 | 2.89 | 2.89 | -3.02% | 645,062 |
| Jul 20, 2026 | 3.13 | 3.13 | 2.93 | 2.98 | 2.98 | -3.25% | 481,528 |
| Jul 17, 2026 | 3.17 | 3.22 | 3.01 | 3.08 | 3.08 | -5.23% | 515,516 |
| Jul 16, 2026 | 3.19 | 3.25 | 3.13 | 3.25 | 3.25 | 1.88% | 170,635 |
| Jul 15, 2026 | 3.12 | 3.23 | 3.08 | 3.19 | 3.19 | 3.74% | 292,762 |
| Jul 14, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.16% | 124,883 |
| Jul 13, 2026 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.82% | 98,862 |
| Jul 10, 2026 | 3.07 | 3.11 | 3.05 | 3.06 | 3.06 | -0.97% | 119,297 |
| Jul 9, 2026 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 3.18% | 141,314 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.97 | 2.99 | 2.99 | -1.32% | 222,393 |
| Jul 7, 2026 | 3.07 | 3.14 | 3.03 | 3.03 | 3.03 | -1.46% | 142,890 |
| Jul 6, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -0.65% | 159,707 |
| Jul 3, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 2.15% | 116,856 |
| Jul 2, 2026 | 3.00 | 3.05 | 2.96 | 3.03 | 3.03 | 1.34% | 221,437 |
| Jul 1, 2026 | 3.00 | 3.01 | 2.94 | 2.99 | 2.99 | 0.67% | 277,326 |
| Jun 30, 2026 | 2.98 | 3.02 | 2.96 | 2.97 | 2.97 | 0.17% | 183,172 |
| Jun 29, 2026 | 3.01 | 3.02 | 2.95 | 2.97 | 2.97 | -1.33% | 198,716 |
| Jun 26, 2026 | 3.06 | 3.07 | 2.99 | 3.01 | 3.01 | -1.96% | 234,894 |
| Jun 25, 2026 | 3.06 | 3.11 | 3.02 | 3.07 | 3.07 | - | 102,979 |
| Jun 24, 2026 | 3.07 | 3.14 | 3.02 | 3.07 | 3.07 | 0.16% | 267,787 |
| Jun 23, 2026 | 3.24 | 3.24 | 3.05 | 3.06 | 3.06 | -4.52% | 325,023 |
| Jun 22, 2026 | 3.20 | 3.24 | 3.16 | 3.21 | 3.21 | -0.16% | 90,068 |
| Jun 19, 2026 | 3.27 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 188,436 |
| Jun 18, 2026 | 3.25 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 162,561 |
| Jun 17, 2026 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | 0.78% | 94,447 |
| Jun 16, 2026 | 3.18 | 3.26 | 3.18 | 3.22 | 3.22 | 1.58% | 110,599 |
| Jun 15, 2026 | 3.25 | 3.36 | 3.17 | 3.17 | 3.17 | -2.31% | 257,148 |