Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.040
+0.020 (0.66%)
Jul 31, 2026, 5:30 PM CET
Rieter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.14 | 3.31 | 3.14 | 3.24 | 3.24 | 2.37% | 199,106 |
| Jun 11, 2026 | 3.15 | 3.20 | 3.14 | 3.17 | 3.17 | -0.94% | 128,396 |
| Jun 10, 2026 | 3.16 | 3.25 | 3.13 | 3.20 | 3.20 | 1.43% | 192,752 |
| Jun 9, 2026 | 3.19 | 3.20 | 3.15 | 3.15 | 3.15 | -1.10% | 161,233 |
| Jun 8, 2026 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | -0.93% | 116,211 |
| Jun 5, 2026 | 3.22 | 3.30 | 3.21 | 3.22 | 3.22 | -1.23% | 124,466 |
| Jun 4, 2026 | 3.24 | 3.29 | 3.20 | 3.26 | 3.26 | 0.15% | 217,757 |
| Jun 3, 2026 | 3.28 | 3.37 | 3.24 | 3.25 | 3.25 | -0.91% | 243,658 |
| Jun 2, 2026 | 3.24 | 3.30 | 3.23 | 3.28 | 3.28 | 1.39% | 118,476 |
| Jun 1, 2026 | 3.31 | 3.37 | 3.23 | 3.24 | 3.24 | -2.27% | 226,306 |
| May 29, 2026 | 3.36 | 3.39 | 3.30 | 3.31 | 3.31 | 0.46% | 237,197 |
| May 28, 2026 | 3.36 | 3.36 | 3.25 | 3.30 | 3.30 | 0.15% | 146,256 |
| May 27, 2026 | 3.32 | 3.39 | 3.26 | 3.29 | 3.29 | -0.45% | 186,345 |
| May 26, 2026 | 3.25 | 3.37 | 3.25 | 3.31 | 3.31 | 0.92% | 152,241 |
| May 22, 2026 | 3.29 | 3.39 | 3.26 | 3.28 | 3.28 | -0.30% | 175,160 |