Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 2.420
-0.050 (-2.02%)
Oct 22, 2026, 5:30 PM CEST
Rieter Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.48 | 2.49 | 2.42 | 2.42 | 2.42 | -2.02% | 166,038 |
| Oct 21, 2026 | 2.38 | 2.48 | 2.38 | 2.47 | 2.47 | 0.82% | 127,457 |
| Oct 20, 2026 | 2.45 | 2.45 | 2.38 | 2.45 | 2.45 | 0.82% | 76,886 |
| Oct 19, 2026 | 2.45 | 2.45 | 2.37 | 2.43 | 2.43 | -0.61% | 131,910 |
| Oct 16, 2026 | 2.42 | 2.46 | 2.40 | 2.45 | 2.45 | 2.52% | 293,927 |
| Oct 15, 2026 | 2.43 | 2.43 | 2.33 | 2.39 | 2.39 | -0.83% | 174,817 |
| Oct 14, 2026 | 2.38 | 2.43 | 2.38 | 2.41 | 2.41 | 1.69% | 144,978 |
| Oct 13, 2026 | 2.34 | 2.38 | 2.32 | 2.37 | 2.37 | 0.85% | 130,432 |
| Oct 12, 2026 | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.42% | 114,227 |
| Oct 9, 2026 | 2.32 | 2.37 | 2.29 | 2.36 | 2.36 | 3.52% | 346,582 |
| Oct 8, 2026 | 2.41 | 2.44 | 2.28 | 2.28 | 2.28 | -4.01% | 886,221 |
| Oct 7, 2026 | 2.46 | 2.46 | 2.37 | 2.37 | 2.37 | -3.46% | 230,883 |
| Oct 6, 2026 | 2.45 | 2.50 | 2.45 | 2.46 | 2.46 | 1.24% | 217,627 |
| Oct 5, 2026 | 2.41 | 2.49 | 2.38 | 2.43 | 2.43 | 0.41% | 352,250 |
| Oct 2, 2026 | 2.41 | 2.45 | 2.36 | 2.42 | 2.42 | 0.21% | 558,228 |
| Oct 1, 2026 | 2.52 | 2.58 | 2.41 | 2.41 | 2.41 | -2.82% | 533,179 |
| Sep 30, 2026 | 2.51 | 2.62 | 2.48 | 2.48 | 2.48 | -1.00% | 550,024 |
| Sep 29, 2026 | 2.48 | 2.54 | 2.44 | 2.51 | 2.51 | 2.04% | 178,572 |
| Sep 28, 2026 | 2.45 | 2.49 | 2.43 | 2.46 | 2.46 | - | 290,284 |
| Sep 25, 2026 | 2.52 | 2.52 | 2.45 | 2.46 | 2.46 | -0.81% | 276,553 |
| Sep 24, 2026 | 2.45 | 2.54 | 2.45 | 2.48 | 2.48 | 1.02% | 392,761 |
| Sep 23, 2026 | 2.54 | 2.60 | 2.44 | 2.45 | 2.45 | -3.54% | 406,089 |
| Sep 22, 2026 | 2.39 | 2.55 | 2.36 | 2.54 | 2.54 | 8.09% | 1,270,547 |
| Sep 21, 2026 | 2.26 | 2.44 | 2.24 | 2.35 | 2.35 | 4.21% | 1,235,174 |
| Sep 18, 2026 | 2.45 | 2.45 | 2.26 | 2.26 | 2.26 | -8.52% | 2,231,954 |
| Sep 17, 2026 | 2.78 | 2.78 | 2.44 | 2.47 | 2.47 | -16.30% | 2,824,653 |
| Sep 16, 2026 | 3.00 | 3.00 | 2.88 | 2.95 | 2.95 | 0.86% | 242,838 |
| Sep 15, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.34% | 198,315 |
| Sep 14, 2026 | 3.07 | 3.07 | 2.95 | 2.99 | 2.99 | -2.13% | 320,581 |
| Sep 11, 2026 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | 0.49% | 100,552 |
| Sep 10, 2026 | 3.08 | 3.10 | 3.02 | 3.04 | 3.04 | -0.98% | 233,660 |
| Sep 9, 2026 | 3.05 | 3.16 | 3.04 | 3.07 | 3.07 | 0.49% | 238,104 |
| Sep 8, 2026 | 3.07 | 3.07 | 3.02 | 3.06 | 3.06 | -0.16% | 186,310 |
| Sep 7, 2026 | 3.11 | 3.15 | 3.06 | 3.06 | 3.06 | -2.39% | 121,981 |
| Sep 4, 2026 | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | 1.62% | 92,482 |
| Sep 3, 2026 | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -0.96% | 113,827 |
| Sep 2, 2026 | 3.08 | 3.15 | 3.04 | 3.12 | 3.12 | 1.47% | 203,122 |
| Sep 1, 2026 | 3.04 | 3.10 | 3.03 | 3.07 | 3.07 | 0.49% | 234,602 |
| Aug 31, 2026 | 3.14 | 3.16 | 3.05 | 3.06 | 3.06 | -2.71% | 181,268 |
| Aug 28, 2026 | 3.13 | 3.23 | 3.10 | 3.14 | 3.14 | 0.32% | 473,278 |
| Aug 27, 2026 | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | 2.45% | 466,229 |
| Aug 26, 2026 | 2.98 | 3.10 | 2.97 | 3.06 | 3.06 | 3.04% | 361,038 |
| Aug 25, 2026 | 2.87 | 2.98 | 2.87 | 2.97 | 2.97 | 4.22% | 239,918 |
| Aug 24, 2026 | 2.86 | 2.90 | 2.83 | 2.85 | 2.85 | -0.70% | 416,452 |
| Aug 21, 2026 | 2.90 | 2.93 | 2.85 | 2.87 | 2.87 | -1.38% | 714,098 |
| 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 |