Rieter Holding AG (SWX:RIEN)
Switzerland
· Delayed Price · Currency is CHF 3.250
+0.095 (3.01%)
At close: Dec 5, 2025
Rieter Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.17 | 3.26 | 3.15 | 3.25 | - | 3.01% | 293,770 |
| Dec 4, 2025 | 3.14 | 3.22 | 3.11 | 3.16 | 3.16 | 1.12% | 228,830 |
| Dec 3, 2025 | 3.09 | 3.13 | 3.07 | 3.12 | 3.12 | 0.65% | 258,743 |
| Dec 2, 2025 | 3.22 | 3.22 | 3.08 | 3.10 | 3.10 | -3.73% | 361,457 |
| Dec 1, 2025 | 3.16 | 3.22 | 3.13 | 3.22 | 3.22 | 1.90% | 271,666 |
| Nov 28, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -0.63% | 248,626 |
| Nov 27, 2025 | 3.16 | 3.26 | 3.14 | 3.18 | 3.18 | 2.58% | 598,850 |
| Nov 26, 2025 | 3.14 | 3.18 | 3.07 | 3.10 | 3.10 | -1.12% | 200,332 |
| Nov 25, 2025 | 3.13 | 3.14 | 3.08 | 3.14 | 3.14 | - | 185,849 |
| Nov 24, 2025 | 3.11 | 3.18 | 3.06 | 3.14 | 3.14 | 0.97% | 237,376 |
| Nov 21, 2025 | 3.07 | 3.11 | 3.04 | 3.11 | 3.11 | 0.16% | 235,229 |
| Nov 20, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | - | 349,155 |
| Nov 19, 2025 | 3.04 | 3.16 | 3.03 | 3.10 | 3.10 | 2.48% | 179,626 |
| Nov 18, 2025 | 3.03 | 3.06 | 2.97 | 3.03 | 3.03 | -0.82% | 565,209 |
| Nov 17, 2025 | 3.13 | 3.17 | 3.05 | 3.05 | 3.05 | -3.17% | 246,978 |
| Nov 14, 2025 | 3.13 | 3.18 | 3.08 | 3.15 | 3.15 | -1.10% | 449,894 |
| Nov 13, 2025 | 3.17 | 3.21 | 3.13 | 3.19 | 3.19 | 0.79% | 377,943 |
| Nov 12, 2025 | 3.21 | 3.21 | 3.13 | 3.16 | 3.16 | -2.02% | 391,918 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.11 | 3.23 | 3.23 | 3.70% | 655,973 |
| Nov 10, 2025 | 3.28 | 3.30 | 3.11 | 3.11 | 3.11 | -4.16% | 533,447 |
| Nov 7, 2025 | 3.28 | 3.31 | 3.14 | 3.25 | 3.25 | 0.46% | 568,374 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.23 | 3.23 | 3.23 | -2.42% | 434,843 |
| Nov 5, 2025 | 3.33 | 3.39 | 3.30 | 3.31 | 3.31 | -0.15% | 379,683 |
| Nov 4, 2025 | 3.42 | 3.47 | 3.30 | 3.32 | 3.32 | -2.93% | 599,560 |
| Nov 3, 2025 | 3.49 | 3.55 | 3.39 | 3.42 | 3.42 | -0.44% | 461,366 |
| Oct 31, 2025 | 3.36 | 3.45 | 3.30 | 3.43 | 3.43 | 3.16% | 413,712 |
| Oct 30, 2025 | 3.43 | 3.50 | 3.33 | 3.33 | 3.33 | -1.77% | 360,203 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.34 | 3.39 | 3.39 | -1.74% | 449,678 |
| Oct 28, 2025 | 3.53 | 3.59 | 3.41 | 3.45 | 3.45 | -1.99% | 553,398 |
| Oct 27, 2025 | 3.49 | 3.58 | 3.43 | 3.52 | 3.52 | 2.18% | 659,264 |
| Oct 24, 2025 | 3.40 | 3.65 | 3.39 | 3.44 | 3.44 | 4.24% | 1,314,903 |
| Oct 23, 2025 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | 1.07% | 715,218 |
| Oct 22, 2025 | 3.36 | 3.42 | 3.17 | 3.27 | 3.27 | -7.77% | 1,619,773 |
| Oct 21, 2025 | 3.43 | 3.58 | 3.35 | 3.54 | 3.54 | 3.96% | 418,108 |
| Oct 20, 2025 | 3.50 | 3.53 | 3.32 | 3.41 | 3.41 | -1.59% | 476,941 |
| Oct 17, 2025 | 3.31 | 3.50 | 3.24 | 3.46 | 3.46 | 3.28% | 823,064 |
| Oct 16, 2025 | 3.48 | 3.50 | 3.35 | 3.35 | 3.35 | -3.60% | 682,569 |
| Oct 15, 2025 | 3.56 | 3.61 | 3.48 | 3.48 | 3.48 | -1.97% | 537,752 |
| Oct 14, 2025 | 3.57 | 3.58 | 3.46 | 3.55 | 3.55 | -0.56% | 638,404 |
| Oct 13, 2025 | 3.58 | 3.60 | 3.48 | 3.57 | 3.57 | 1.42% | 423,385 |
| Oct 10, 2025 | 3.71 | 3.71 | 3.52 | 3.52 | 3.52 | -3.03% | 578,434 |
| Oct 9, 2025 | 3.74 | 3.80 | 3.61 | 3.63 | 3.63 | -2.03% | 563,419 |
| Oct 8, 2025 | 3.70 | 3.78 | 3.53 | 3.70 | 3.70 | 1.09% | 890,033 |
| Oct 7, 2025 | 3.80 | 3.85 | 3.66 | 3.66 | 3.66 | -3.43% | 667,304 |
| Oct 6, 2025 | 3.93 | 4.05 | 3.75 | 3.79 | 3.79 | -5.49% | 1,188,035 |
| Oct 3, 2025 | 4.12 | 4.19 | 3.99 | 4.01 | 4.01 | -2.67% | 719,773 |
| Oct 2, 2025 | 3.89 | 4.19 | 3.74 | 4.12 | 4.12 | -31.90% | 5,083,356 |
| Oct 1, 2025 | 6.69 | 6.69 | 5.88 | 6.05 | 6.05 | -7.35% | 236,689 |
| Sep 30, 2025 | 5.99 | 6.93 | 5.61 | 6.53 | 6.53 | 8.11% | 267,638 |
| Sep 29, 2025 | 6.30 | 6.64 | 5.80 | 6.04 | 6.04 | -1.63% | 201,439 |
| Sep 26, 2025 | 7.00 | 7.28 | 5.99 | 6.14 | 6.14 | -12.29% | 381,286 |
| Sep 25, 2025 | 8.01 | 8.69 | 7.00 | 7.00 | 7.00 | -11.17% | 360,623 |
| Sep 24, 2025 | 7.00 | 8.78 | 7.00 | 7.88 | 7.88 | 14.20% | 406,738 |
| Sep 23, 2025 | 5.00 | 15.00 | 4.99 | 6.90 | 6.90 | -83.39% | 626,733 |
| Sep 22, 2025 | 51.40 | 51.60 | 41.40 | 41.55 | 4.90 | -22.19% | 114,168 |
| Sep 19, 2025 | 51.20 | 53.40 | 50.80 | 53.40 | 6.29 | 5.53% | 74,615 |
| Sep 18, 2025 | 50.40 | 51.80 | 50.20 | 50.60 | 5.96 | - | 34,043 |
| Sep 17, 2025 | 51.60 | 52.20 | 50.10 | 50.60 | 5.96 | -1.56% | 19,027 |
| Sep 16, 2025 | 53.60 | 53.60 | 51.40 | 51.40 | 6.06 | -2.47% | 10,229 |
| Sep 15, 2025 | 54.80 | 54.80 | 52.70 | 52.70 | 6.21 | -3.12% | 9,979 |
| Sep 12, 2025 | 53.50 | 54.50 | 52.10 | 54.40 | 6.41 | 3.62% | 12,779 |
| Sep 11, 2025 | 52.20 | 52.50 | 51.70 | 52.50 | 6.19 | 0.96% | 7,977 |
| Sep 10, 2025 | 54.00 | 54.40 | 52.00 | 52.00 | 6.13 | -3.35% | 19,171 |
| Sep 9, 2025 | 55.20 | 55.20 | 53.80 | 53.80 | 6.34 | -2.36% | 11,029 |
| Sep 8, 2025 | 55.00 | 55.80 | 54.70 | 55.10 | 6.49 | 0.73% | 12,284 |
| Sep 5, 2025 | 54.30 | 55.70 | 54.30 | 54.70 | 6.45 | 0.55% | 8,364 |
| Sep 4, 2025 | 55.10 | 55.70 | 54.30 | 54.40 | 6.41 | -1.09% | 12,182 |
| Sep 3, 2025 | 55.50 | 56.10 | 55.00 | 55.00 | 6.48 | -0.90% | 13,969 |
| Sep 2, 2025 | 58.30 | 58.30 | 55.10 | 55.50 | 6.54 | -4.64% | 17,627 |
| Sep 1, 2025 | 56.50 | 58.50 | 56.20 | 58.20 | 6.86 | 2.83% | 15,649 |
| Aug 29, 2025 | 56.40 | 57.00 | 56.40 | 56.60 | 6.67 | -0.70% | 6,848 |
| Aug 28, 2025 | 56.80 | 58.00 | 56.60 | 57.00 | 6.72 | 1.06% | 10,770 |
| Aug 27, 2025 | 56.60 | 56.80 | 55.70 | 56.40 | 6.65 | -0.35% | 9,238 |
| Aug 26, 2025 | 57.30 | 57.30 | 55.10 | 56.60 | 6.67 | -1.22% | 81,280 |
| Aug 25, 2025 | 56.70 | 58.80 | 56.60 | 57.30 | 6.75 | 2.87% | 26,447 |
| Aug 22, 2025 | 56.20 | 57.20 | 55.50 | 55.70 | 6.56 | -0.36% | 26,815 |
| Aug 21, 2025 | 57.50 | 57.50 | 55.80 | 55.90 | 6.59 | -1.41% | 9,346 |
| Aug 20, 2025 | 59.00 | 59.00 | 56.60 | 56.70 | 6.68 | -2.74% | 12,197 |
| Aug 19, 2025 | 54.10 | 58.40 | 54.10 | 58.30 | 6.87 | 8.97% | 21,295 |
| Aug 18, 2025 | 56.70 | 56.70 | 53.50 | 53.50 | 6.30 | -3.95% | 20,165 |
| Aug 15, 2025 | 56.90 | 56.90 | 55.60 | 55.70 | 6.56 | -1.42% | 12,043 |
| Aug 14, 2025 | 57.80 | 58.10 | 56.50 | 56.50 | 6.66 | -1.74% | 9,370 |
| Aug 13, 2025 | 60.00 | 60.60 | 57.30 | 57.50 | 6.78 | -3.69% | 13,704 |
| Aug 12, 2025 | 59.20 | 59.90 | 58.10 | 59.70 | 7.03 | 1.36% | 11,696 |
| Aug 11, 2025 | 60.00 | 62.90 | 58.40 | 58.90 | 6.94 | 1.20% | 20,395 |
| Aug 8, 2025 | 60.30 | 60.50 | 58.00 | 58.20 | 6.86 | -3.16% | 10,163 |
| Aug 7, 2025 | 60.40 | 61.30 | 59.70 | 60.10 | 7.08 | 0.84% | 6,445 |
| Aug 6, 2025 | 59.60 | 60.20 | 59.30 | 59.60 | 7.02 | 0.51% | 10,273 |
| Aug 5, 2025 | 60.80 | 61.00 | 59.10 | 59.30 | 6.99 | -2.15% | 9,986 |
| Aug 4, 2025 | 58.50 | 61.20 | 58.50 | 60.60 | 7.14 | -2.26% | 10,070 |
| Jul 31, 2025 | 62.00 | 63.00 | 61.60 | 62.00 | 7.31 | -0.80% | 8,837 |
| Jul 30, 2025 | 63.00 | 64.40 | 62.50 | 62.50 | 7.36 | -1.57% | 7,710 |
| Jul 29, 2025 | 65.00 | 66.00 | 63.50 | 63.50 | 7.48 | -2.16% | 8,093 |
| Jul 28, 2025 | 66.80 | 67.70 | 64.90 | 64.90 | 7.65 | -1.37% | 9,289 |
| Jul 25, 2025 | 67.20 | 67.60 | 65.80 | 65.80 | 7.75 | -1.79% | 7,013 |
| Jul 24, 2025 | 66.50 | 67.30 | 66.00 | 67.00 | 7.89 | 0.60% | 6,782 |
| Jul 23, 2025 | 67.00 | 68.30 | 66.60 | 66.60 | 7.85 | -0.15% | 4,710 |
| Jul 22, 2025 | 67.70 | 68.20 | 65.80 | 66.70 | 7.86 | -1.19% | 8,198 |
| Jul 21, 2025 | 68.20 | 68.70 | 67.00 | 67.50 | 7.95 | -1.03% | 9,999 |
| Jul 18, 2025 | 66.90 | 72.30 | 64.60 | 68.20 | 8.04 | -2.57% | 32,228 |