Rieter Holding AG (SWX:RIEN)
Switzerland · Delayed Price · Currency is CHF 3.280
+0.045 (1.39%)
Jun 2, 2026, 5:30 PM CET
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.24 | 3.30 | 3.23 | 3.24 | - | - | 32,448 |
| 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 |
| Apr 9, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 0.63% | 152,539 |
| Apr 8, 2026 | 3.23 | 3.27 | 3.15 | 3.18 | 3.18 | 1.60% | 209,754 |
| Apr 7, 2026 | 3.11 | 3.25 | 3.07 | 3.13 | 3.13 | -0.16% | 344,429 |
| Apr 2, 2026 | 3.11 | 3.15 | 3.06 | 3.13 | 3.13 | 1.13% | 303,122 |
| Apr 1, 2026 | 3.09 | 3.15 | 3.05 | 3.10 | 3.10 | 2.31% | 318,702 |
| Mar 31, 2026 | 3.07 | 3.09 | 3.02 | 3.03 | 3.03 | -0.82% | 103,653 |
| Mar 30, 2026 | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | 1.67% | 185,827 |
| Mar 27, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -2.28% | 207,292 |
| Mar 26, 2026 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | - | 91,657 |
| Mar 25, 2026 | 3.06 | 3.18 | 3.06 | 3.07 | 3.07 | -1.29% | 209,027 |
| Mar 24, 2026 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | 1.63% | 166,871 |
| Mar 23, 2026 | 3.06 | 3.17 | 2.97 | 3.06 | 3.06 | -2.24% | 403,800 |
| Mar 20, 2026 | 3.16 | 3.16 | 3.06 | 3.13 | 3.13 | -0.48% | 137,481 |
| Mar 19, 2026 | 3.10 | 3.16 | 3.01 | 3.15 | 3.15 | 2.11% | 249,261 |
| Mar 18, 2026 | 3.13 | 3.20 | 3.05 | 3.08 | 3.08 | -2.99% | 334,396 |