Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.060
-0.145 (-4.52%)
Jun 23, 2026, 11:54 AM CET
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.24 | 3.24 | 3.11 | 3.11 | - | -2.96% | 80,020 |
| 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 |
| May 21, 2026 | 3.20 | 3.32 | 3.16 | 3.29 | 3.29 | 3.14% | 208,316 |
| May 20, 2026 | 3.09 | 3.22 | 3.09 | 3.19 | 3.19 | 3.24% | 106,185 |
| May 19, 2026 | 3.12 | 3.20 | 3.09 | 3.09 | 3.09 | -2.83% | 177,719 |
| May 18, 2026 | 3.11 | 3.21 | 3.09 | 3.18 | 3.18 | - | 249,047 |
| May 15, 2026 | 3.23 | 3.32 | 3.17 | 3.18 | 3.18 | -1.85% | 122,080 |
| May 13, 2026 | 3.16 | 3.25 | 3.16 | 3.24 | 3.24 | 0.78% | 77,571 |
| May 12, 2026 | 3.34 | 3.34 | 3.19 | 3.21 | 3.21 | -1.68% | 192,873 |
| May 11, 2026 | 3.29 | 3.31 | 3.23 | 3.27 | 3.27 | -0.91% | 140,341 |
| May 8, 2026 | 3.27 | 3.35 | 3.27 | 3.30 | 3.30 | 0.30% | 179,477 |
| May 7, 2026 | 3.22 | 3.36 | 3.22 | 3.29 | 3.29 | 2.50% | 208,366 |
| May 6, 2026 | 3.21 | 3.28 | 3.19 | 3.21 | 3.21 | 0.47% | 143,476 |
| May 5, 2026 | 3.25 | 3.25 | 3.13 | 3.19 | 3.19 | -2.15% | 249,585 |
| May 4, 2026 | 3.30 | 3.33 | 3.23 | 3.26 | 3.26 | 0.15% | 224,852 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.21 | 3.26 | 3.26 | 0.31% | 148,069 |
| Apr 29, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -1.22% | 150,103 |
| Apr 28, 2026 | 3.38 | 3.39 | 3.29 | 3.29 | 3.29 | -2.52% | 238,775 |
| Apr 27, 2026 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | 0.45% | 135,588 |
| Apr 24, 2026 | 3.49 | 3.49 | 3.28 | 3.36 | 3.36 | -3.59% | 227,577 |
| Apr 23, 2026 | 3.49 | 3.53 | 3.43 | 3.48 | 3.48 | 1.61% | 280,782 |
| Apr 22, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | 0.44% | 147,899 |
| Apr 21, 2026 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | -2.01% | 66,803 |
| Apr 20, 2026 | 3.46 | 3.49 | 3.41 | 3.48 | 3.48 | 0.72% | 169,132 |
| Apr 17, 2026 | 3.43 | 3.50 | 3.43 | 3.46 | 3.46 | 0.29% | 236,156 |
| Apr 16, 2026 | 3.44 | 3.52 | 3.43 | 3.45 | 3.45 | 0.15% | 307,924 |
| Apr 15, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 3.30% | 208,226 |
| Apr 14, 2026 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | 0.15% | 253,586 |
| Apr 13, 2026 | 3.34 | 3.35 | 3.28 | 3.33 | 3.33 | 1.37% | 216,055 |
| Apr 10, 2026 | 3.21 | 3.35 | 3.21 | 3.28 | 3.28 | 2.66% | 304,043 |